NEO Finance, AB (VSE:NEOFI)
Lithuania · Delayed Price · Currency is EUR 2.540
+0.100 (4.10%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.50 | 2.72 | 2.50 | 2.54 | 2.54 | 4.10% | 702 |
| Jul 31, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | 228 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 1 |
| Jul 29, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 18 |
| Jul 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | 98 |
| Jul 24, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | 102 |
| Jul 15, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 0.83% | 22 |
| Jul 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 329 |
| Jul 11, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 5.26% | 51 |
| Jul 10, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.20% | 75 |
| Jul 9, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 116 |
| Jul 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 19 |
| Jul 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | 1 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 0.88% | 57 |
| Jun 30, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | -5.04% | 666 |
| Jun 27, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 22 |
| Jun 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | 2 |
| Jun 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 2 |
| Jun 16, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -3.39% | 348 |
| Jun 10, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | - | 187 |
| Jun 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 5 |
| Jun 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 5 |
| Jun 4, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 3.54% | 7 |
| Jun 3, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -2.59% | 298 |
| Jun 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | 2 |
| May 30, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | -0.85% | 48 |
| May 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 9 |
| May 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | 20 |
| May 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | 4 |
| May 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 160 |
| May 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 201 |
| May 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | 20 |
| May 14, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -5.88% | 81 |
| May 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 10 |
| May 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | 10 |
| May 5, 2025 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 10.91% | 285 |
| Apr 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 10 |
| Apr 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 318 |
| Apr 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 29 |
| Apr 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 328 |
| Apr 11, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 0.92% | 60 |
| Apr 8, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -0.91% | 13 |
| Apr 7, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -3.51% | 750 |
| Apr 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 5 |
| Apr 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 5 |
| Apr 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 14 |
| Mar 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 1 |
| Mar 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 10 |
| Mar 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 5 |
| Mar 21, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 0.88% | 3 |