Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is HRK · Price in EUR 66.40
-0.60 (-0.90%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.60 | 67.00 | 66.40 | 66.40 | 66.40 | -0.90% | 508 |
| Jul 31, 2025 | 65.60 | 67.80 | 65.60 | 67.00 | 67.00 | 1.82% | 3,816 |
| Jul 30, 2025 | 65.40 | 65.80 | 64.60 | 65.80 | 65.80 | -0.60% | 352 |
| Jul 29, 2025 | 65.80 | 66.20 | 65.80 | 66.20 | 66.20 | 0.61% | 50 |
| Jul 28, 2025 | 64.40 | 65.80 | 64.20 | 65.80 | 65.80 | 2.49% | 999 |
| Jul 25, 2025 | 66.40 | 66.40 | 64.20 | 64.20 | 64.20 | -3.60% | 673 |
| Jul 24, 2025 | 66.00 | 66.60 | 65.80 | 66.60 | 66.60 | - | 699 |
| Jul 23, 2025 | 66.40 | 66.60 | 66.40 | 66.60 | 66.60 | 0.91% | 209 |
| Jul 22, 2025 | 65.00 | 66.20 | 65.00 | 66.00 | 66.00 | 1.85% | 758 |
| Jul 21, 2025 | 63.40 | 64.80 | 63.40 | 64.80 | 64.80 | 1.89% | 1,736 |
| Jul 18, 2025 | 63.00 | 63.80 | 62.60 | 63.60 | 63.60 | 2.58% | 1,576 |
| Jul 17, 2025 | 61.60 | 64.20 | 61.60 | 62.00 | 62.00 | 0.65% | 1,882 |
| Jul 16, 2025 | 61.00 | 61.60 | 60.40 | 61.60 | 61.60 | 0.33% | 604 |
| Jul 15, 2025 | 60.20 | 61.40 | 60.20 | 61.40 | 61.40 | 0.66% | 568 |
| Jul 14, 2025 | 60.40 | 61.00 | 60.20 | 61.00 | 61.00 | 0.33% | 563 |
| Jul 11, 2025 | 61.00 | 61.80 | 59.20 | 60.80 | 60.80 | - | 837 |
| Jul 10, 2025 | 60.00 | 61.00 | 60.00 | 60.80 | 60.80 | 1.33% | 620 |
| Jul 9, 2025 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.35% | 1,468 |
| Jul 8, 2025 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | 2.78% | 1,386 |
| Jul 7, 2025 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | -0.69% | 758 |
| Jul 4, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.02% | 352 |
| Jul 3, 2025 | 56.00 | 58.60 | 55.80 | 58.60 | 58.60 | 3.53% | 1,947 |
| Jul 2, 2025 | 55.80 | 56.60 | 55.60 | 56.60 | 56.60 | 1.80% | 1,092 |
| Jul 1, 2025 | 55.60 | 55.60 | 55.20 | 55.60 | 55.60 | - | 621 |
| Jun 30, 2025 | 56.00 | 56.20 | 55.60 | 55.60 | 55.60 | -0.71% | 460 |
| Jun 27, 2025 | 56.20 | 56.40 | 56.00 | 56.00 | 56.00 | -0.36% | 330 |
| Jun 26, 2025 | 54.60 | 56.20 | 54.60 | 56.20 | 56.20 | 4.07% | 1,042 |
| Jun 25, 2025 | 54.40 | 54.60 | 54.00 | 54.00 | 54.00 | 0.37% | 465 |
| Jun 24, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 121 |
| Jun 23, 2025 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | -1.47% | 421 |
| Jun 20, 2025 | 54.00 | 54.80 | 54.00 | 54.60 | 54.60 | 1.49% | 825 |
| Jun 18, 2025 | 54.40 | 54.40 | 53.80 | 53.80 | 53.80 | -2.18% | 246 |
| Jun 17, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 2.61% | 110 |
| Jun 16, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% | 133 |
| Jun 13, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.20 | -2.53% | 311 |
| Jun 12, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 54.58 | -1.07% | 231 |
| Jun 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.17 | - | 23 |
| Jun 10, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 55.17 | 2.94% | 384 |
| Jun 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 53.59 | -0.37% | 120 |
| Jun 6, 2025 | 55.00 | 55.20 | 54.60 | 54.60 | 53.79 | 0.37% | 212 |
| Jun 5, 2025 | 55.00 | 55.20 | 54.20 | 54.40 | 53.59 | -0.37% | 192 |
| Jun 4, 2025 | 56.40 | 56.40 | 54.60 | 54.60 | 53.79 | -2.85% | 1,288 |
| Jun 3, 2025 | 54.20 | 56.20 | 54.00 | 56.20 | 55.37 | 4.07% | 3,998 |
| Jun 2, 2025 | 52.00 | 54.60 | 52.00 | 54.00 | 53.20 | 5.47% | 1,898 |
| May 29, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 50.44 | 1.19% | 464 |
| May 28, 2025 | 50.40 | 50.60 | 50.00 | 50.60 | 49.85 | 0.40% | 198 |
| May 27, 2025 | 51.40 | 51.40 | 50.40 | 50.40 | 49.65 | -3.08% | 193 |
| May 26, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 51.23 | 3.17% | 537 |
| May 23, 2025 | 50.80 | 50.80 | 49.70 | 50.40 | 49.65 | -0.40% | 329 |
| May 22, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.85 | - | 193 |