Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Enzo Biochem Inc (EZB.BE)

0.4000
-0.0080
(-1.96%)
As of 8:20:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.40000.40000.40000.40000.4000-
May 5, 20250.40800.40800.40800.40800.4080-
May 2, 20250.41200.41200.41200.41200.4120-
Apr 30, 20250.39200.39200.39200.39200.3920-
Apr 29, 20250.40200.40200.40200.40200.4020-
Apr 28, 20250.40800.40800.40800.40800.4080-
Apr 25, 20250.41200.41200.41200.41200.4120-
Apr 24, 20250.37200.37200.37200.37200.3720-
Apr 23, 20250.33400.33400.33400.33400.3340-
Apr 22, 20250.23000.23000.23000.23000.2300-
Apr 17, 20250.29800.29800.29800.29800.2980-
Apr 16, 20250.25400.25400.25400.25400.2540-
Apr 15, 20250.26600.26600.26600.26600.2660-
Apr 14, 20250.24600.24600.24600.24600.2460-
Apr 11, 20250.19400.19400.19400.19400.1940-
Apr 10, 20250.26400.26400.26400.26400.2640-
Apr 9, 20250.24800.24800.24800.24800.2480-
Apr 8, 20250.23000.23000.23000.23000.2300-
Apr 7, 20250.00250.28400.00250.28400.284024,000
Apr 4, 20250.24600.24600.24600.24600.2460-
Apr 3, 20250.25800.25800.25800.25800.2580-
Apr 2, 20250.27400.27400.27400.27400.2740-
Apr 1, 20250.30200.30200.30200.30200.3020-
Mar 31, 20250.35800.35800.35800.35800.3580-
Mar 28, 20250.35800.35800.35800.35800.3580-
Mar 27, 20250.37600.37600.37600.37600.3760-
Mar 26, 20250.41000.41000.41000.41000.4100-
Mar 25, 20250.43200.43200.43200.43200.4320-
Mar 24, 20250.42400.42400.42400.42400.4240-
Mar 21, 20250.43200.43200.43200.43200.4320-
Mar 20, 20250.43600.43600.43600.43600.4360-
Mar 19, 20250.44400.44400.44400.44400.4440-
Mar 18, 20250.44600.44600.44600.44600.4460-
Mar 17, 20250.43200.43200.43200.43200.4320-
Mar 14, 20250.39800.39800.39800.39800.3980-
Mar 13, 20250.39000.39000.39000.39000.3900-
Mar 12, 20250.37400.37400.37400.37400.3740-
Mar 11, 20250.38800.38800.38800.38800.3880-
Mar 10, 20250.38600.38600.38600.38600.3860-
Mar 7, 20250.42400.42400.42400.42400.4240-
Mar 6, 20250.41800.41800.41800.41800.4180-
Mar 5, 20250.42000.42000.42000.42000.4200-
Mar 4, 20250.44400.44400.44400.44400.4440-
Mar 3, 20250.44400.44400.44400.44400.4440-
Feb 28, 20250.45400.45400.45400.45400.4540-
Feb 27, 20250.44600.44600.44600.44600.4460-
Feb 26, 20250.45800.45800.45800.45800.4580-
Feb 25, 20250.46000.46000.46000.46000.4600-
Feb 24, 20250.47400.47400.47400.47400.4740-
Feb 21, 20250.48400.48400.48400.48400.4840-
Feb 20, 20250.47800.47800.47800.47800.4780-
Feb 19, 20250.46200.46200.46200.46200.4620-
Feb 18, 20250.50500.50500.50500.50500.5050-
Feb 17, 20250.50500.50500.50500.50500.5050-
Feb 14, 20250.46800.46800.46800.46800.4680-
Feb 13, 20250.43800.43800.43800.43800.4380-
Feb 12, 20250.48600.48600.48600.48600.4860-
Feb 11, 20250.50500.50500.50500.50500.5050-
Feb 10, 20250.52500.52500.52500.52500.5250-
Feb 7, 20250.53500.53500.53500.53500.5350-
Feb 6, 20250.55000.55000.55000.55000.5500-
Feb 5, 20250.54500.54500.54500.54500.5450-
Feb 4, 20250.54500.54500.54500.54500.5450-
Feb 3, 20250.56500.56500.56500.56500.5650-
Jan 31, 20250.56000.56000.56000.56000.5600-
Jan 30, 20250.59000.59000.59000.59000.5900-
Jan 29, 20250.59500.59500.59500.59500.5950-
Jan 28, 20250.61000.61000.61000.61000.6100-
Jan 27, 20250.60000.60000.60000.60000.6000-
Jan 24, 20250.61000.61000.61000.61000.6100-
Jan 23, 20250.61500.61500.61500.61500.6150-
Jan 22, 20250.63000.63000.63000.63000.6300-
Jan 21, 20250.61500.61500.61500.61500.6150-
Jan 20, 20250.62000.62000.62000.62000.6200-
Jan 17, 20250.63000.63000.63000.63000.6300-
Jan 16, 20250.66500.66500.66500.66500.6650-
Jan 15, 20250.61500.61500.61500.61500.6150-
Jan 14, 20250.63000.63000.63000.63000.6300-
Jan 13, 20250.64500.64500.64500.64500.6450-
Jan 10, 20250.66500.66500.66500.66500.6650-
Jan 9, 20250.66500.66500.66500.66500.6650-
Jan 8, 20250.66500.66500.66500.66500.6650-
Jan 7, 20250.68000.68000.68000.68000.6800-
Jan 6, 20250.69500.69500.69500.69500.6950-
Jan 3, 20250.68500.68500.68500.68500.6850-
Jan 2, 20250.67500.67500.67500.67500.6750-
Dec 30, 20240.68000.68000.68000.68000.6800-
Dec 27, 20240.66000.66000.66000.66000.6600-
Dec 23, 20240.71500.71500.71500.71500.7150-
Dec 20, 20240.67000.67000.67000.67000.6700-
Dec 19, 20240.66000.66000.66000.66000.6600-
Dec 18, 20240.65000.65000.65000.65000.6500-
Dec 17, 20240.91500.91500.91500.91500.9150-
Dec 16, 20240.95500.95500.95500.95500.9550-
Dec 13, 20240.96500.96500.96500.96500.9650-
Dec 12, 20240.96000.96000.96000.96000.9600-
Dec 11, 20240.99000.99000.99000.99000.9900-
Dec 10, 20240.97500.97500.97500.97500.9750-
Dec 9, 20240.97500.97500.97500.97500.9750-
Dec 6, 20240.96500.96500.96500.96500.9650-
Dec 5, 20240.99000.99000.99000.99000.9900-
Dec 4, 20241.01001.01001.01001.01001.0100-
Dec 3, 20241.00001.00001.00001.00001.0000-
Dec 2, 20241.01001.01001.01001.01001.0100-
Nov 29, 20240.96000.96000.96000.96000.9600-
Nov 28, 20240.96000.96000.96000.96000.9600-
Nov 27, 20240.97500.97500.97500.97500.9750-
Nov 26, 20240.91500.91500.91500.91500.9150-
Nov 25, 20240.91500.91500.91500.91500.9150-
Nov 22, 20240.91000.91000.91000.91000.9100-
Nov 21, 20240.92000.92000.92000.92000.9200-
Nov 20, 20240.94000.94000.94000.94000.9400-
Nov 19, 20240.94500.94500.94500.94500.9450-
Nov 18, 20240.97000.97000.97000.97000.9700-
Nov 15, 2024 0.088020004 Dividend
Nov 15, 20240.96000.96000.96000.96000.9600-
Nov 14, 20241.06001.06001.06001.06000.9600-
Nov 13, 20241.07001.07001.07001.07000.9691-
Nov 12, 20241.06001.06001.06001.06000.9600-
Nov 11, 20241.06001.06001.06001.06000.9600-
Nov 8, 20241.03001.03001.03001.03000.9328-
Nov 7, 20241.04001.04001.04001.04000.9419-
Nov 6, 20241.05001.05001.05001.05000.9509-
Nov 5, 20241.02001.02001.02001.02000.9238-
Nov 4, 20241.02001.02001.02001.02000.9238-
Nov 1, 20241.04001.04001.04001.04000.9419-
Oct 31, 20241.05001.05001.05001.05000.9509-
Oct 30, 20241.03001.03001.03001.03000.9328-
Oct 29, 20241.04001.04001.04001.04000.9419-
Oct 28, 20241.05001.05001.05001.05000.9509-
Oct 25, 20241.06001.06001.06001.06000.9600-
Oct 24, 20241.04001.04001.04001.04000.9419-
Oct 23, 20241.06001.06001.06001.06000.9600-
Oct 22, 20241.04001.04001.04001.04000.9419-
Oct 21, 20241.04001.04001.04001.04000.9419-
Oct 18, 20241.03001.03001.03001.03000.9328-
Oct 17, 20241.02001.02001.02001.02000.9238-
Oct 16, 20241.02001.02001.02001.02000.9238-
Oct 15, 20241.02001.02001.02001.02000.9238-
Oct 14, 20241.03001.03001.03001.03000.9328-
Oct 11, 20241.01001.01001.01001.01000.9147-
Oct 10, 20241.03001.03001.03001.03000.9328-
Oct 9, 20241.01001.01001.01001.01000.9147-
Oct 8, 20241.01001.01001.01001.01000.9147-
Oct 7, 20241.02001.02001.02001.02000.9238-
Oct 4, 20241.01001.01001.01001.01000.9147-
Oct 3, 20241.02001.02001.02001.02000.9238-
Oct 2, 20240.98500.98500.98500.98500.8921-
Oct 1, 20240.98500.98500.98500.98500.8921-
Sep 30, 20240.99500.99500.99500.99500.9011-
Sep 27, 20241.01001.01001.01001.01000.9147-
Sep 26, 20240.99000.99000.99000.99000.8966-
Sep 25, 20240.98000.98000.98000.98000.8875-
Sep 24, 20241.03001.03001.03001.03000.9328-
Sep 23, 20241.04001.04001.04001.04000.9419-
Sep 20, 20241.01001.01001.01001.01000.9147-
Sep 19, 20240.98500.98500.98500.98500.8921-
Sep 18, 20240.99000.99000.99000.99000.8966-
Sep 17, 20240.98000.98000.98000.98000.8875-
Sep 16, 20240.98000.98000.98000.98000.8875-
Sep 13, 20241.00001.00001.00001.00000.9057-
Sep 12, 20240.99000.99000.99000.99000.8966-
Sep 11, 20241.00001.00001.00001.00000.9057-
Sep 10, 20241.02001.02001.02001.02000.9238-
Sep 9, 20240.99500.99500.99500.99500.9011-
Sep 6, 20240.98000.98000.98000.98000.8875-
Sep 5, 20240.99500.99500.99500.99500.9011-
Sep 4, 20241.00001.00001.00001.00000.9057-
Sep 3, 20241.02001.02001.02001.02000.9238-
Sep 2, 20241.02001.02001.02001.02000.9238-
Aug 30, 20241.02001.02001.02001.02000.9238-
Aug 29, 20241.03001.03001.03001.03000.9328-
Aug 28, 20241.01001.01001.01001.01000.9147-
Aug 27, 20240.99500.99500.99500.99500.9011-
Aug 26, 20241.00001.00001.00001.00000.9057-
Aug 23, 20241.01001.01001.01001.01000.9147-
Aug 22, 20240.98000.98000.98000.98000.8875-
Aug 21, 20240.98000.98000.98000.98000.8875-
Aug 20, 20240.99500.99500.99500.99500.9011-
Aug 19, 20241.01001.01001.01001.01000.9147-
Aug 16, 20240.99500.99500.99500.99500.9011-
Aug 15, 20240.98500.98500.98500.98500.8921-
Aug 14, 20240.96000.96000.96000.96000.8694-
Aug 13, 20240.94500.94500.94500.94500.8558-
Aug 12, 20240.95500.95500.95500.95500.8649-
Aug 9, 20240.97000.97000.97000.97000.8785-
Aug 8, 20240.96000.96000.96000.96000.8694-
Aug 7, 20240.96000.96000.96000.96000.8694-
Aug 6, 20240.96000.96000.96000.96000.8694-
Aug 5, 20240.97000.97000.97000.97000.8785-
Aug 2, 20241.02001.02001.02001.02000.9238-
Aug 1, 20241.04001.04001.04001.04000.9419-
Jul 31, 20241.03001.03001.03001.03000.9328-
Jul 30, 20241.02001.02001.02001.02000.9238-
Jul 29, 20241.05001.05001.05001.05000.9509-
Jul 26, 20241.04001.04001.04001.04000.9419-
Jul 25, 20241.06001.06001.06001.06000.9600-
Jul 24, 20241.03001.03001.03001.03000.9328-
Jul 23, 20241.06001.06001.06001.06000.9600-
Jul 22, 20241.03001.03001.03001.03000.9328-
Jul 19, 20241.02001.02001.02001.02000.9238-
Jul 18, 20241.06001.06001.06001.06000.9600-
Jul 17, 20241.07001.07001.07001.07000.9691-
Jul 16, 20241.06001.06001.06001.06000.9600-
Jul 15, 20241.05001.05001.05001.05000.9509-
Jul 12, 20241.01001.01001.01001.01000.9147-
Jul 11, 20240.98000.98000.98000.98000.8875-
Jul 10, 20240.96000.96000.96000.96000.8694-
Jul 9, 20240.94500.94500.94500.94500.8558-
Jul 8, 20240.96000.96000.96000.96000.8694-
Jul 5, 20240.92500.92500.92500.92500.8377-
Jul 4, 20240.92500.92500.92500.92500.8377-
Jul 3, 20240.98000.98000.98000.98000.8875-
Jul 2, 20241.02001.02001.02001.02000.9238-
Jul 1, 20240.99500.99500.99500.99500.9011-
Jun 28, 20241.00001.00001.00001.00000.9057-
Jun 27, 20240.99000.99000.99000.99000.8966-
Jun 26, 20241.00001.00001.00001.00000.9057-
Jun 25, 20241.01001.01001.01001.01000.9147-
Jun 24, 20241.03001.03001.03001.03000.9328-
Jun 21, 20241.00001.00001.00001.00000.9057-
Jun 20, 20240.99000.99000.99000.99000.8966-
Jun 19, 20240.99000.99000.99000.99000.8966-
Jun 18, 20241.02001.02001.02001.02000.9238-
Jun 17, 20241.07001.07001.07001.07000.9691-
Jun 14, 20241.04001.04001.04001.04000.9419-
Jun 13, 20241.06001.06001.06001.06000.9600-
Jun 12, 20241.09001.09001.09001.09000.9872-
Jun 11, 20241.06001.06001.06001.06000.9600-
Jun 10, 20241.03001.03001.03001.03000.9328-
Jun 7, 20241.06001.06001.06001.06000.9600-
Jun 6, 20241.05001.05001.05001.05000.9509-
Jun 5, 20241.04001.04001.04001.04000.9419-
Jun 4, 20241.08001.08001.08001.08000.9781-
Jun 3, 20241.08001.08001.08001.08000.9781-
May 31, 20241.06001.06001.06001.06000.9600-
May 30, 20241.13001.13001.13001.13001.0234-
May 29, 20241.07001.07001.07001.07000.9691-
May 28, 20240.96500.96500.96500.96500.8740-
May 27, 20240.97000.97000.97000.97000.8785-
May 24, 20240.95500.95500.95500.95500.8649-
May 23, 20240.96500.96500.96500.96500.8740-
May 22, 20240.95000.95000.95000.95000.8604-
May 21, 20241.01001.01001.01001.01000.9147-
May 20, 20240.98500.98500.98500.98500.8921-
May 17, 20241.01001.01001.01001.01000.9147-
May 16, 20240.99500.99500.99500.99500.9011-
May 15, 20240.99000.99000.99000.99000.8966-
May 14, 20240.99500.99500.99500.99500.9011-
May 13, 20240.95000.95000.95000.95000.8604-
May 10, 20240.95000.95000.95000.95000.8604-
May 9, 20241.03001.03001.03001.03000.9328-
May 8, 20241.00001.00001.00001.00000.9057-
May 7, 20240.97500.97500.97500.97500.8830-
May 6, 20240.95000.95000.95000.95000.8604-