Frankfurt - Delayed Quote EUR
Atai Life Sciences N.V. (9VC.F)
1.2670
+0.0460
+(3.77%)
As of 8:19:08 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 50 |
| Apr 22, 2025 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| Apr 17, 2025 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| Apr 16, 2025 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| Apr 15, 2025 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| Apr 14, 2025 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| Apr 11, 2025 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| Apr 10, 2025 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| Apr 9, 2025 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| Apr 8, 2025 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| Apr 7, 2025 | 1.0495 | 1.1500 | 1.0495 | 1.1500 | 1.1500 | 50 |
| Apr 4, 2025 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
| Apr 3, 2025 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Apr 2, 2025 | 1.1120 | 1.2230 | 1.1120 | 1.2230 | 1.2230 | 200 |
| Apr 1, 2025 | 1.2410 | 1.3105 | 1.2410 | 1.3105 | 1.3105 | 320 |
| Mar 31, 2025 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| Mar 28, 2025 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| Mar 27, 2025 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| Mar 26, 2025 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| Mar 25, 2025 | 1.3840 | 1.5910 | 1.3840 | 1.4875 | 1.4875 | 1,990 |
| Mar 24, 2025 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
| Mar 21, 2025 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | - |
| Mar 20, 2025 | 1.2170 | 1.3520 | 1.2170 | 1.3520 | 1.3520 | 1,890 |
| Mar 19, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Mar 18, 2025 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | - |
| Mar 17, 2025 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | - |
| Mar 14, 2025 | 1.2250 | 1.2645 | 1.2250 | 1.2645 | 1.2645 | 9 |
| Mar 13, 2025 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| Mar 12, 2025 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | - |
| Mar 11, 2025 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 10, 2025 | 1.3635 | 1.3635 | 1.2355 | 1.2355 | 1.2355 | 4,025 |
| Mar 7, 2025 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| Mar 6, 2025 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Mar 5, 2025 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| Mar 4, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 400 |
| Mar 3, 2025 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | - |
| Feb 28, 2025 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| Feb 27, 2025 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| Feb 26, 2025 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | - |
| Feb 25, 2025 | 1.7120 | 1.8865 | 1.7120 | 1.8865 | 1.8865 | 400 |
| Feb 24, 2025 | 1.9840 | 1.9840 | 1.6600 | 1.6600 | 1.6600 | 3,200 |
| Feb 21, 2025 | 1.9160 | 1.9300 | 1.9160 | 1.9300 | 1.9300 | 1,750 |
| Feb 20, 2025 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | - |
| Feb 19, 2025 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Feb 18, 2025 | 2.1250 | 2.1250 | 1.9200 | 1.9200 | 1.9200 | 2,500 |
| Feb 17, 2025 | 2.1730 | 2.1730 | 2.1200 | 2.1200 | 2.1200 | 692 |
| Feb 14, 2025 | 2.0940 | 2.3800 | 2.0940 | 2.3510 | 2.3510 | 800 |
| Feb 13, 2025 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| Feb 12, 2025 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 500 |
| Feb 11, 2025 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| Feb 10, 2025 | 2.0190 | 2.0190 | 2.0030 | 2.0030 | 2.0030 | 237 |
| Feb 7, 2025 | 1.9855 | 2.1430 | 1.9265 | 1.9265 | 1.9265 | 1,025 |
| Feb 6, 2025 | 2.2450 | 2.4810 | 1.9860 | 2.1590 | 2.1590 | 2,500 |
| Feb 5, 2025 | 2.1020 | 2.1020 | 2.0390 | 2.0390 | 2.0390 | 1,000 |
| Feb 4, 2025 | 1.8235 | 2.1040 | 1.8235 | 2.1040 | 2.1040 | 854 |
| Feb 3, 2025 | 1.4835 | 1.6685 | 1.4545 | 1.6685 | 1.6685 | 1,540 |
| Jan 31, 2025 | 1.5100 | 1.5920 | 1.5100 | 1.5220 | 1.5220 | 1,921 |
| Jan 30, 2025 | 1.4265 | 1.5280 | 1.4265 | 1.4600 | 1.4600 | 3,450 |
| Jan 29, 2025 | 1.3855 | 1.4100 | 1.3855 | 1.4100 | 1.4100 | 700 |
| Jan 28, 2025 | 1.3810 | 1.3810 | 1.3760 | 1.3760 | 1.3760 | 1,400 |
| Jan 27, 2025 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| Jan 24, 2025 | 1.4310 | 1.5035 | 1.4310 | 1.5035 | 1.5035 | 1,500 |
| Jan 23, 2025 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Jan 22, 2025 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | - |
| Jan 21, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 20, 2025 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
| Jan 17, 2025 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | - |
| Jan 16, 2025 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| Jan 15, 2025 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Jan 14, 2025 | 1.3580 | 1.3580 | 1.2760 | 1.2805 | 1.2805 | 2,000 |
| Jan 13, 2025 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 1,760 |
| Jan 10, 2025 | 1.5410 | 1.5410 | 1.4995 | 1.4995 | 1.4995 | 500 |
| Jan 9, 2025 | 1.5510 | 1.5900 | 1.5510 | 1.5900 | 1.5900 | 1 |
| Jan 8, 2025 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Jan 7, 2025 | 1.7835 | 1.7900 | 1.7260 | 1.7260 | 1.7260 | 475 |
| Jan 6, 2025 | 1.6345 | 1.6345 | 1.6345 | 1.6345 | 1.6345 | - |
| Jan 3, 2025 | 1.5130 | 1.6535 | 1.5130 | 1.6535 | 1.6535 | 4,516 |
| Jan 2, 2025 | 1.2585 | 1.2585 | 1.2585 | 1.2585 | 1.2585 | 5 |
| Dec 30, 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| Dec 27, 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| Dec 23, 2024 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | - |
| Dec 20, 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| Dec 19, 2024 | 1.1305 | 1.1985 | 1.1305 | 1.1985 | 1.1985 | 8 |
| Dec 18, 2024 | 1.2315 | 1.2350 | 1.1600 | 1.1600 | 1.1600 | 18,707 |
| Dec 17, 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| Dec 16, 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | - |
| Dec 13, 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Dec 12, 2024 | 1.4010 | 1.4475 | 1.4010 | 1.4475 | 1.4475 | 300 |
| Dec 11, 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4300 | 1.4300 | 100 |
| Dec 10, 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| Dec 9, 2024 | 1.4505 | 1.5595 | 1.4505 | 1.5595 | 1.5595 | 800 |
| Dec 6, 2024 | 1.3820 | 1.4375 | 1.3800 | 1.4375 | 1.4375 | 4,500 |
| Dec 5, 2024 | 1.4915 | 1.4915 | 1.4915 | 1.4915 | 1.4915 | - |
| Dec 4, 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| Dec 3, 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| Dec 2, 2024 | 1.5550 | 1.6605 | 1.5550 | 1.6605 | 1.6605 | 1,260 |
| Nov 29, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| Nov 28, 2024 | 1.6080 | 1.7270 | 1.6080 | 1.7270 | 1.7270 | 1,000 |
| Nov 27, 2024 | 1.5810 | 1.5840 | 1.5810 | 1.5840 | 1.5840 | 1,320 |
| Nov 26, 2024 | 1.5730 | 1.6780 | 1.5730 | 1.6780 | 1.6780 | 1,000 |
| Nov 25, 2024 | 1.6285 | 1.6675 | 1.6285 | 1.6675 | 1.6675 | 110 |
| Nov 22, 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| Nov 21, 2024 | 1.4875 | 1.4875 | 1.4510 | 1.4510 | 1.4510 | 250 |
| Nov 20, 2024 | 1.6190 | 1.6190 | 1.4990 | 1.4990 | 1.4990 | 250 |
| Nov 19, 2024 | 1.5550 | 1.5550 | 1.4680 | 1.4680 | 1.4680 | 200 |
| Nov 18, 2024 | 1.4700 | 1.8390 | 1.4700 | 1.5995 | 1.5995 | 11,515 |
| Nov 15, 2024 | 1.3505 | 1.4735 | 1.3505 | 1.4735 | 1.4735 | 3,000 |
| Nov 14, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| Nov 13, 2024 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | - |
| Nov 12, 2024 | 1.5360 | 1.6910 | 1.5000 | 1.5000 | 1.5000 | 4,550 |
| Nov 11, 2024 | 1.3265 | 1.4230 | 1.3265 | 1.4230 | 1.4230 | 1,280 |
| Nov 8, 2024 | 1.2715 | 1.2775 | 1.2715 | 1.2775 | 1.2775 | 400 |
| Nov 7, 2024 | 1.0910 | 1.1500 | 1.0910 | 1.1500 | 1.1500 | 1,500 |
| Nov 6, 2024 | 0.9874 | 1.1220 | 0.9874 | 1.1220 | 1.1220 | 450 |
| Nov 5, 2024 | 0.9732 | 1.0000 | 0.9732 | 1.0000 | 1.0000 | 2,500 |
| Nov 4, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| Nov 1, 2024 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | - |
| Oct 31, 2024 | 0.9796 | 0.9932 | 0.9796 | 0.9932 | 0.9932 | 2,450 |
| Oct 30, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| Oct 29, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Oct 28, 2024 | 1.0370 | 1.0985 | 1.0370 | 1.0985 | 1.0985 | 40 |
| Oct 25, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Oct 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Oct 23, 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
| Oct 22, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Oct 21, 2024 | 1.1900 | 1.1965 | 1.1900 | 1.1965 | 1.1965 | 250 |
| Oct 18, 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
| Oct 17, 2024 | 1.0930 | 1.1610 | 1.0930 | 1.1255 | 1.1255 | 6,200 |
| Oct 16, 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| Oct 15, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| Oct 14, 2024 | 0.9870 | 1.0240 | 0.9870 | 1.0175 | 1.0175 | 20,200 |
| Oct 11, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| Oct 10, 2024 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | - |
| Oct 9, 2024 | 1.0100 | 1.0100 | 0.9876 | 1.0020 | 1.0020 | 4,000 |
| Oct 8, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Oct 7, 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| Oct 4, 2024 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | - |
| Oct 3, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Oct 2, 2024 | 1.0210 | 1.0210 | 0.9944 | 0.9944 | 0.9944 | 260 |
| Oct 1, 2024 | 1.0215 | 1.0225 | 1.0215 | 1.0225 | 1.0225 | 2,040 |
| Sep 30, 2024 | 1.0275 | 1.0410 | 1.0275 | 1.0410 | 1.0410 | 970 |
| Sep 27, 2024 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
| Sep 26, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| Sep 25, 2024 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | - |
| Sep 24, 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| Sep 23, 2024 | 1.0905 | 1.1280 | 1.0905 | 1.1280 | 1.1280 | 3,000 |
| Sep 20, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Sep 19, 2024 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | - |
| Sep 18, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| Sep 17, 2024 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | - |
| Sep 16, 2024 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | - |
| Sep 13, 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| Sep 12, 2024 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | - |
| Sep 11, 2024 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | - |
| Sep 10, 2024 | 1.1315 | 1.1315 | 1.0775 | 1.0775 | 1.0775 | 1,000 |
| Sep 9, 2024 | 1.0880 | 1.1230 | 1.0880 | 1.1230 | 1.1230 | 100 |
| Sep 6, 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Sep 5, 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | - |
| Sep 4, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| Sep 3, 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| Sep 2, 2024 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | - |
| Aug 30, 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| Aug 29, 2024 | 1.1115 | 1.1500 | 1.1115 | 1.1500 | 1.1500 | 1,740 |
| Aug 28, 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| Aug 27, 2024 | 1.1525 | 1.1525 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Aug 26, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Aug 23, 2024 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | - |
| Aug 22, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| Aug 21, 2024 | 1.1755 | 1.1845 | 1.1755 | 1.1845 | 1.1845 | 100 |
| Aug 20, 2024 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | - |
| Aug 19, 2024 | 1.1065 | 1.1280 | 1.1065 | 1.1280 | 1.1280 | 3,200 |
| Aug 16, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 5,000 |
| Aug 15, 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| Aug 14, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| Aug 13, 2024 | 1.1400 | 1.1400 | 1.1150 | 1.1150 | 1.1150 | 1,230 |
| Aug 12, 2024 | 1.1590 | 1.1590 | 1.1225 | 1.1225 | 1.1225 | 1,800 |
| Aug 9, 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
| Aug 8, 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | - |
| Aug 7, 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| Aug 6, 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| Aug 5, 2024 | 1.3060 | 1.3060 | 1.2565 | 1.2565 | 1.2565 | 450 |
| Aug 2, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 18,500 |
| Aug 1, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| Jul 31, 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| Jul 30, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Jul 29, 2024 | 1.4680 | 1.5350 | 1.4680 | 1.5350 | 1.5350 | 1,320 |
| Jul 26, 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| Jul 25, 2024 | 1.3510 | 1.4000 | 1.3510 | 1.4000 | 1.4000 | 1,000 |
| Jul 24, 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| Jul 23, 2024 | 1.3725 | 1.4090 | 1.3725 | 1.4090 | 1.4090 | 1,440 |
| Jul 22, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| Jul 19, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| Jul 18, 2024 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | - |
| Jul 17, 2024 | 1.5005 | 1.5005 | 1.5005 | 1.5005 | 1.5005 | 66 |
| Jul 16, 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| Jul 15, 2024 | 1.4280 | 1.4860 | 1.4200 | 1.4860 | 1.4860 | 1,150 |
| Jul 12, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Jul 11, 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
| Jul 10, 2024 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | - |
| Jul 9, 2024 | 1.1980 | 1.1980 | 1.1590 | 1.1770 | 1.1770 | 4,050 |
| Jul 8, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Jul 5, 2024 | 1.1750 | 1.1830 | 1.1750 | 1.1790 | 1.1790 | 4,500 |
| Jul 4, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jul 3, 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| Jul 2, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Jul 1, 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| Jun 28, 2024 | 1.2480 | 1.2840 | 1.2480 | 1.2840 | 1.2840 | 1,000 |
| Jun 27, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jun 26, 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| Jun 25, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jun 24, 2024 | 1.2490 | 1.2740 | 1.2490 | 1.2740 | 1.2740 | 2,300 |
| Jun 21, 2024 | 1.2295 | 1.3010 | 1.2295 | 1.3010 | 1.3010 | 880 |
| Jun 20, 2024 | 1.1980 | 1.2800 | 1.1980 | 1.2800 | 1.2800 | 22,650 |
| Jun 19, 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| Jun 18, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Jun 17, 2024 | 1.2675 | 1.2675 | 1.2675 | 1.2675 | 1.2675 | - |
| Jun 14, 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| Jun 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 12, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Jun 11, 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
| Jun 10, 2024 | 1.3070 | 1.3070 | 1.2960 | 1.2960 | 1.2960 | 1,155 |
| Jun 7, 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
| Jun 6, 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Jun 5, 2024 | 1.4010 | 1.4010 | 1.2200 | 1.3320 | 1.3320 | 1,240 |
| Jun 4, 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
| Jun 3, 2024 | 1.4705 | 1.4870 | 1.4705 | 1.4745 | 1.4745 | 2,866 |
| May 31, 2024 | 1.5645 | 1.5645 | 1.3660 | 1.3660 | 1.3660 | 26,940 |
| May 30, 2024 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | - |
| May 29, 2024 | 1.5465 | 1.5465 | 1.5465 | 1.5465 | 1.5465 | 1,320 |
| May 28, 2024 | 1.5700 | 1.5700 | 1.5130 | 1.5130 | 1.5130 | 2,000 |
| May 27, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| May 24, 2024 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
| May 23, 2024 | 1.5400 | 1.5400 | 1.5190 | 1.5190 | 1.5190 | 1,000 |
| May 22, 2024 | 1.5320 | 1.5685 | 1.5320 | 1.5685 | 1.5685 | 1,500 |
| May 21, 2024 | 1.6500 | 1.6500 | 1.5615 | 1.5615 | 1.5615 | 1,350 |
| May 20, 2024 | 1.5740 | 1.5740 | 1.5650 | 1.5650 | 1.5650 | - |
| May 17, 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| May 16, 2024 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | - |
| May 15, 2024 | 1.7510 | 1.8145 | 1.7295 | 1.8145 | 1.8145 | 1,230 |
| May 14, 2024 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | - |
| May 13, 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| May 10, 2024 | 1.9020 | 1.9500 | 1.9020 | 1.9500 | 1.9500 | 75 |
| May 9, 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
| May 8, 2024 | 1.9260 | 1.9440 | 1.9260 | 1.9440 | 1.9440 | 500 |
| May 7, 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| May 6, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| May 3, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| May 2, 2024 | 1.8565 | 2.0030 | 1.8565 | 2.0030 | 2.0030 | 2,000 |
| Apr 30, 2024 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
| Apr 29, 2024 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| Apr 26, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 25, 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1,460 |
| Apr 24, 2024 | 1.8225 | 1.8700 | 1.8225 | 1.8700 | 1.8700 | 3,000 |
| Apr 23, 2024 | 1.7100 | 1.9500 | 1.7100 | 1.8900 | 1.8900 | 25,580 |
Related Tickers
ADXN Addex Therapeutics Ltd
7.64
+8.61%
ANL Adlai Nortye Ltd.
1.9996
-1.50%
9606.HK Duality Biotherapeutics, Inc.
218.600
-0.46%
VALN Valneva SE
6.81
+1.34%
GLPG Galapagos NV
25.08
+1.79%
GUBRA.CO Gubra A/S
362.00
+3.67%
AFMD Affimed N.V.
0.7390
+5.00%
ALMS Alumis Inc.
4.9700
+5.74%
REPL Replimune Group, Inc.
8.71
-0.63%
YMAB Y-mAbs Therapeutics, Inc.
4.2600
-11.62%