Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 39.00
-0.70 (-1.76%)
Aug 1, 2025, 5:29 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | -1.76% | 12,646 |
| Jul 31, 2025 | 39.60 | 39.90 | 39.40 | 39.70 | 39.70 | -0.50% | 12,451 |
| Jul 30, 2025 | 40.20 | 40.40 | 39.40 | 39.90 | 39.90 | -0.62% | 17,512 |
| Jul 29, 2025 | 40.10 | 40.15 | 39.70 | 40.15 | 40.15 | 0.12% | 13,378 |
| Jul 28, 2025 | 40.40 | 40.40 | 39.80 | 40.10 | 40.10 | 0.50% | 4,206 |
| Jul 25, 2025 | 40.20 | 40.50 | 39.70 | 39.90 | 39.90 | -0.25% | 3,580 |
| Jul 24, 2025 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | 0.13% | 5,392 |
| Jul 23, 2025 | 39.80 | 40.20 | 39.70 | 39.95 | 39.95 | 0.13% | 12,394 |
| Jul 22, 2025 | 40.20 | 40.30 | 39.60 | 39.90 | 39.90 | -1.24% | 17,019 |
| Jul 21, 2025 | 39.90 | 40.40 | 39.90 | 40.40 | 40.40 | -0.25% | 4,711 |
| Jul 18, 2025 | 40.60 | 40.60 | 39.80 | 40.50 | 40.50 | - | 4,368 |
| Jul 17, 2025 | 41.30 | 41.30 | 39.80 | 40.50 | 40.50 | 1.76% | 13,795 |
| Jul 16, 2025 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 0.51% | 3,408 |
| Jul 15, 2025 | 39.60 | 40.40 | 39.50 | 39.60 | 39.60 | -0.75% | 22,558 |
| Jul 14, 2025 | 39.60 | 40.10 | 39.00 | 39.90 | 39.90 | - | 3,199 |
| Jul 11, 2025 | 40.30 | 40.50 | 39.90 | 39.90 | 39.90 | -0.99% | 7,623 |
| Jul 10, 2025 | 40.30 | 40.40 | 40.10 | 40.30 | 40.30 | -0.74% | 5,631 |
| Jul 9, 2025 | 40.50 | 40.60 | 40.30 | 40.60 | 40.60 | 0.25% | 2,310 |
| Jul 8, 2025 | 40.50 | 40.50 | 40.30 | 40.50 | 40.50 | - | 10,055 |
| Jul 7, 2025 | 40.30 | 40.60 | 40.30 | 40.50 | 40.50 | - | 3,882 |
| Jul 4, 2025 | 40.50 | 40.50 | 40.10 | 40.50 | 40.50 | - | 8,348 |
| Jul 3, 2025 | 40.30 | 41.00 | 40.30 | 40.50 | 40.50 | 0.25% | 18,980 |
| Jul 2, 2025 | 40.30 | 40.60 | 40.10 | 40.40 | 40.40 | 0.25% | 19,502 |
| Jul 1, 2025 | 39.90 | 40.40 | 39.90 | 40.30 | 40.30 | 0.25% | 5,997 |
| Jun 30, 2025 | 40.20 | 40.50 | 40.00 | 40.20 | 40.20 | 0.75% | 17,271 |
| Jun 27, 2025 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.50% | 13,973 |
| Jun 26, 2025 | 40.30 | 40.30 | 39.90 | 40.10 | 40.10 | 0.25% | 3,076 |
| Jun 25, 2025 | 40.00 | 40.40 | 39.50 | 40.00 | 40.00 | 0.25% | 20,350 |
| Jun 24, 2025 | 39.90 | 40.20 | 39.40 | 39.90 | 39.90 | 0.25% | 20,821 |
| Jun 23, 2025 | 40.00 | 40.00 | 39.30 | 39.80 | 39.80 | -0.50% | 35,388 |
| Jun 19, 2025 | 40.30 | 40.30 | 39.80 | 40.00 | 40.00 | -0.74% | 8,247 |
| Jun 18, 2025 | 40.30 | 40.50 | 40.00 | 40.30 | 40.30 | - | 16,536 |
| Jun 17, 2025 | 40.30 | 40.40 | 40.00 | 40.30 | 40.30 | - | 15,274 |
| Jun 16, 2025 | 40.10 | 40.40 | 40.00 | 40.30 | 40.30 | 0.25% | 6,197 |
| Jun 13, 2025 | 40.20 | 40.20 | 39.80 | 40.20 | 40.20 | -0.50% | 1,953 |
| Jun 12, 2025 | 40.40 | 40.50 | 40.20 | 40.40 | 40.40 | 0.50% | 6,767 |
| Jun 11, 2025 | 40.50 | 40.50 | 40.00 | 40.20 | 40.20 | -0.74% | 21,094 |
| Jun 10, 2025 | 40.60 | 40.90 | 40.20 | 40.50 | 40.50 | -0.37% | 13,970 |
| Jun 9, 2025 | 40.90 | 41.00 | 40.50 | 40.65 | 40.65 | -0.85% | 27,059 |
| Jun 5, 2025 | 41.60 | 41.60 | 40.60 | 41.00 | 41.00 | -1.68% | 35,312 |
| Jun 4, 2025 | 41.90 | 41.90 | 41.50 | 41.70 | 41.70 | -0.48% | 22,816 |
| Jun 3, 2025 | 41.90 | 41.90 | 41.60 | 41.90 | 41.90 | 0.48% | 9,995 |
| Jun 2, 2025 | 42.50 | 42.50 | 41.60 | 41.70 | 41.70 | -0.95% | 28,710 |
| May 30, 2025 | 41.70 | 42.10 | 41.70 | 42.10 | 42.10 | 0.72% | 76,785 |
| May 28, 2025 | 41.90 | 42.00 | 41.70 | 41.80 | 41.80 | -0.12% | 4,110 |
| May 27, 2025 | 42.00 | 42.00 | 41.70 | 41.85 | 41.85 | -0.36% | 19,227 |
| May 26, 2025 | 41.60 | 43.60 | 40.90 | 42.00 | 42.00 | - | 22,651 |
| May 23, 2025 | 42.50 | 42.50 | 41.40 | 42.00 | 40.45 | - | 35,488 |
| May 22, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 40.45 | - | 74,215 |
| May 21, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 40.45 | - | 7,604 |