Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
25.02
+0.76 (3.13%)
Aug 6, 2025, 5:34 PM CET

Blueprint Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202524.4025.0824.3825.0225.023.13%640,529
Aug 5, 202524.9425.4823.8824.2624.26-2.73%1,188,229
Aug 4, 202524.8625.2224.7624.9424.94-3.11%907,939
Jul 31, 202525.7826.0825.6825.7425.74-0.69%744,115
Jul 30, 202526.1026.3625.9225.9225.92-0.38%402,991
Jul 29, 202526.5426.7026.0226.0226.02-2.03%451,063
Jul 28, 202527.0027.2626.5226.5626.56-0.45%546,487
Jul 25, 202525.8026.7625.6026.6826.682.85%502,131
Jul 24, 202525.7026.0625.6025.9425.941.81%491,637
Jul 23, 202525.6026.0025.2025.4825.481.43%703,516
Jul 22, 202525.4825.4825.0625.1225.12-1.80%398,971
Jul 21, 202525.9026.0825.4225.5825.58-1.46%518,107
Jul 18, 202525.7426.2825.5425.9625.961.49%581,065
Jul 17, 202525.6826.4225.3025.5825.580.87%1,144,851
Jul 16, 202525.2025.5425.1025.3625.36-0.24%551,309
Jul 15, 202525.2826.0825.2825.4225.421.11%759,692
Jul 14, 202524.8426.0224.8225.1425.14-0.32%661,358
Jul 11, 202525.9225.9225.2025.2225.22-3.00%638,610
Jul 10, 202525.6826.1825.6026.0026.002.04%759,440
Jul 9, 202525.4225.8825.1825.4825.480.87%729,206
Jul 8, 202524.8425.4224.7225.2625.261.85%610,128
Jul 7, 202524.8225.0024.6624.8024.80-452,252
Jul 4, 202524.8425.2024.8024.8024.80-1.12%507,920
Jul 3, 202525.1625.4024.8025.0825.080.80%1,080,578
Jul 2, 202524.1424.9024.1024.8824.884.36%1,170,388
Jul 1, 202523.5423.8823.0623.8423.841.10%596,316
Jun 30, 202523.7623.7823.2623.5823.58-0.34%748,185
Jun 27, 202523.5023.7023.3423.6623.661.55%668,953
Jun 26, 202522.6023.3222.4623.3023.302.92%737,998
Jun 25, 202523.0423.1822.6222.6422.64-1.74%489,455
Jun 24, 202523.0823.3222.9023.0423.043.50%844,698
Jun 23, 202522.4822.5222.2022.2622.26-1.94%564,293
Jun 20, 202523.0023.1222.5822.7022.700.09%1,166,315
Jun 19, 202523.0023.1822.6822.6822.68-4.79%1,134,807
Jun 18, 202523.7824.0223.6223.8223.82-617,180
Jun 17, 202523.6824.1223.4223.8223.82-0.08%791,938
Jun 16, 202523.4224.0823.4223.8423.842.14%773,560
Jun 13, 202523.2823.4423.1823.3423.34-2.18%625,576
Jun 12, 202523.6023.8623.0823.8623.86-0.25%1,009,323
Jun 11, 202523.7424.4423.5423.9223.921.61%1,208,453
Jun 10, 202522.3223.5422.3023.5423.546.23%1,459,508
Jun 6, 202522.3822.3822.0022.1622.16-1.07%635,137
Jun 5, 202522.6622.7022.1822.4022.40-0.71%665,621
Jun 4, 202522.8423.0822.5022.5622.56-0.44%1,588,491
Jun 3, 202522.6222.8022.2222.6622.660.18%535,384
Jun 2, 202522.8022.8422.4222.6222.62-1.65%791,040
May 30, 202522.7423.2222.7023.0023.001.41%1,010,552
May 28, 202523.2223.3822.6822.6822.68-2.41%547,646
May 27, 202523.1023.4423.0023.2423.240.78%567,256
May 26, 202522.9223.1422.8823.0623.062.40%480,937