LSE - Delayed Quote GBp
Novacyt S.A. (NCYT.L)
42.00
+2.95
+(7.55%)
At close: May 23 at 4:35:23 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 39.40 | 44.70 | 39.00 | 42.00 | 42.00 | 257,368 |
| May 22, 2025 | 39.10 | 40.10 | 38.50 | 39.05 | 39.05 | 103,063 |
| May 21, 2025 | 38.50 | 40.90 | 38.50 | 40.45 | 40.45 | 55,697 |
| May 20, 2025 | 38.60 | 39.70 | 38.60 | 39.20 | 39.20 | 51,360 |
| May 19, 2025 | 38.10 | 39.60 | 38.00 | 39.25 | 39.25 | 86,103 |
| May 16, 2025 | 39.00 | 39.27 | 38.10 | 38.65 | 38.65 | 15,032 |
| May 15, 2025 | 39.00 | 40.20 | 39.00 | 39.65 | 39.65 | 21,127 |
| May 14, 2025 | 40.10 | 40.10 | 39.00 | 39.00 | 39.00 | 20,854 |
| May 13, 2025 | 40.00 | 41.00 | 38.10 | 40.20 | 40.20 | 93,022 |
| May 12, 2025 | 38.00 | 40.00 | 37.20 | 40.00 | 40.00 | 365,741 |
| May 9, 2025 | 38.70 | 39.50 | 37.20 | 39.50 | 39.50 | 197,630 |
| May 8, 2025 | 38.00 | 38.90 | 37.68 | 38.25 | 38.25 | 21,910 |
| May 7, 2025 | 38.10 | 38.90 | 37.70 | 38.00 | 38.00 | 44,867 |
| May 6, 2025 | 38.00 | 38.20 | 37.25 | 37.85 | 37.85 | 95,727 |
| May 2, 2025 | 38.20 | 39.10 | 37.50 | 37.80 | 37.80 | 108,340 |
| May 1, 2025 | 38.90 | 38.90 | 37.20 | 38.05 | 38.05 | 7,074 |
| Apr 30, 2025 | 37.00 | 39.00 | 36.10 | 38.70 | 38.70 | 191,719 |
| Apr 29, 2025 | 38.90 | 39.50 | 37.50 | 37.70 | 37.70 | 106,385 |
| Apr 28, 2025 | 38.00 | 40.90 | 38.00 | 38.00 | 38.00 | 100,712 |
| Apr 25, 2025 | 39.60 | 40.90 | 38.00 | 39.45 | 39.45 | 38,638 |
| Apr 24, 2025 | 40.00 | 40.40 | 38.19 | 40.10 | 40.10 | 59,822 |
| Apr 23, 2025 | 40.40 | 40.82 | 40.06 | 40.70 | 40.70 | 9,098 |
| Apr 22, 2025 | 41.03 | 41.40 | 40.00 | 40.70 | 40.70 | 18,595 |
| Apr 17, 2025 | 41.00 | 41.19 | 40.20 | 41.05 | 41.05 | 90,030 |
| Apr 16, 2025 | 42.40 | 43.80 | 41.10 | 42.50 | 42.50 | 24,087 |
| Apr 15, 2025 | 42.00 | 44.00 | 41.70 | 42.60 | 42.60 | 31,059 |
| Apr 14, 2025 | 41.90 | 41.90 | 40.80 | 41.35 | 41.35 | 24,906 |
| Apr 11, 2025 | 40.70 | 41.90 | 40.00 | 40.95 | 40.95 | 16,505 |
| Apr 10, 2025 | 42.00 | 43.90 | 40.70 | 40.70 | 40.70 | 205,593 |
| Apr 9, 2025 | 43.30 | 44.00 | 41.10 | 41.85 | 41.85 | 111,377 |
| Apr 8, 2025 | 39.00 | 44.50 | 38.60 | 43.90 | 43.90 | 345,740 |
| Apr 7, 2025 | 38.00 | 38.30 | 36.00 | 38.40 | 38.40 | 175,540 |
| Apr 4, 2025 | 39.00 | 42.10 | 38.24 | 38.55 | 38.55 | 101,038 |
| Apr 3, 2025 | 42.00 | 42.00 | 40.40 | 40.60 | 40.60 | 64,082 |
| Apr 2, 2025 | 42.20 | 42.61 | 40.30 | 41.95 | 41.95 | 48,668 |
| Apr 1, 2025 | 39.80 | 41.90 | 39.80 | 41.25 | 41.25 | 63,557 |
| Mar 31, 2025 | 40.00 | 42.15 | 39.80 | 39.90 | 39.90 | 51,957 |
| Mar 28, 2025 | 40.00 | 42.74 | 39.10 | 42.15 | 42.15 | 192,874 |
| Mar 27, 2025 | 42.80 | 43.50 | 40.55 | 41.20 | 41.20 | 327,401 |
| Mar 26, 2025 | 42.60 | 44.30 | 42.45 | 43.30 | 43.30 | 80,877 |
| Mar 25, 2025 | 43.00 | 44.40 | 42.70 | 43.80 | 43.80 | 94,922 |
| Mar 24, 2025 | 44.50 | 46.05 | 43.12 | 44.00 | 44.00 | 284,954 |
| Mar 21, 2025 | 45.40 | 46.90 | 44.83 | 45.75 | 45.75 | 25,834 |
| Mar 20, 2025 | 45.40 | 47.00 | 44.30 | 44.30 | 44.30 | 94,922 |
| Mar 19, 2025 | 48.00 | 48.90 | 42.78 | 45.15 | 45.15 | 394,682 |
| Mar 18, 2025 | 48.60 | 49.83 | 46.70 | 49.00 | 49.00 | 138,789 |
| Mar 17, 2025 | 49.40 | 50.60 | 49.00 | 48.80 | 48.80 | 82,448 |
| Mar 14, 2025 | 49.10 | 51.00 | 49.10 | 50.25 | 50.25 | 299,216 |
| Mar 13, 2025 | 49.90 | 49.90 | 48.86 | 49.50 | 49.50 | 82,800 |
| Mar 12, 2025 | 49.30 | 50.00 | 49.20 | 49.20 | 49.20 | 82,407 |
| Mar 11, 2025 | 49.40 | 50.00 | 49.20 | 50.00 | 50.00 | 99,522 |
| Mar 10, 2025 | 49.90 | 50.00 | 47.30 | 49.50 | 49.50 | 123,974 |
| Mar 7, 2025 | 49.30 | 49.90 | 46.70 | 49.55 | 49.55 | 196,341 |
| Mar 6, 2025 | 49.80 | 49.80 | 47.50 | 48.95 | 48.95 | 4,129 |
| Mar 5, 2025 | 46.30 | 49.70 | 46.00 | 48.85 | 48.85 | 88,174 |
| Mar 4, 2025 | 48.30 | 49.25 | 47.20 | 47.45 | 47.45 | 142,465 |
| Mar 3, 2025 | 49.60 | 50.40 | 49.47 | 49.95 | 49.95 | 37,604 |
| Feb 28, 2025 | 49.50 | 50.80 | 49.00 | 49.75 | 49.75 | 25,358 |
| Feb 27, 2025 | 50.40 | 50.86 | 49.10 | 49.85 | 49.85 | 113,850 |
| Feb 26, 2025 | 49.10 | 52.00 | 49.10 | 50.95 | 50.95 | 10,435 |
| Feb 25, 2025 | 50.00 | 51.60 | 49.40 | 49.85 | 49.85 | 73,372 |
| Feb 24, 2025 | 49.90 | 54.80 | 48.40 | 50.20 | 50.20 | 232,919 |
| Feb 21, 2025 | 48.60 | 50.13 | 48.20 | 48.65 | 48.65 | 15,752 |
| Feb 20, 2025 | 49.20 | 51.16 | 48.20 | 48.50 | 48.50 | 109,569 |
| Feb 19, 2025 | 48.60 | 50.80 | 48.10 | 50.80 | 50.80 | 38,287 |
| Feb 18, 2025 | 48.00 | 50.20 | 48.00 | 49.45 | 49.45 | 33,565 |
| Feb 17, 2025 | 49.40 | 50.60 | 48.00 | 50.10 | 50.10 | 41,514 |
| Feb 14, 2025 | 49.00 | 50.00 | 48.80 | 49.70 | 49.70 | 68,328 |
| Feb 13, 2025 | 50.80 | 50.80 | 49.70 | 50.20 | 50.20 | 27,071 |
| Feb 12, 2025 | 50.80 | 50.80 | 48.60 | 49.90 | 49.90 | 24,099 |
| Feb 11, 2025 | 50.60 | 50.60 | 48.50 | 49.80 | 49.80 | 38,695 |
| Feb 10, 2025 | 50.00 | 51.80 | 48.60 | 49.10 | 49.10 | 112,631 |
| Feb 7, 2025 | 50.60 | 52.03 | 50.20 | 50.80 | 50.80 | 46,072 |
| Feb 6, 2025 | 51.40 | 53.18 | 50.40 | 50.40 | 50.40 | 19,625 |
| Feb 5, 2025 | 51.00 | 53.00 | 50.80 | 52.00 | 52.00 | 22,443 |
| Feb 4, 2025 | 51.00 | 51.85 | 51.00 | 51.50 | 51.50 | 16,763 |
| Feb 3, 2025 | 53.60 | 53.60 | 50.80 | 50.80 | 50.80 | 141,863 |
| Jan 31, 2025 | 53.00 | 54.60 | 52.20 | 53.30 | 53.30 | 13,984 |
| Jan 30, 2025 | 54.00 | 55.60 | 52.00 | 54.40 | 54.40 | 545,379 |
| Jan 29, 2025 | 52.40 | 52.80 | 51.60 | 51.80 | 51.80 | 40,104 |
| Jan 28, 2025 | 52.80 | 54.05 | 51.26 | 51.80 | 51.80 | 130,132 |
| Jan 27, 2025 | 51.80 | 55.00 | 48.60 | 54.30 | 54.30 | 84,862 |
| Jan 24, 2025 | 49.67 | 52.80 | 49.67 | 51.50 | 51.50 | 50,297 |
| Jan 23, 2025 | 51.00 | 53.20 | 49.10 | 51.40 | 51.40 | 154,763 |
| Jan 22, 2025 | 51.00 | 53.60 | 50.20 | 51.90 | 51.90 | 123,612 |
| Jan 21, 2025 | 54.20 | 56.80 | 51.40 | 52.30 | 52.30 | 287,188 |
| Jan 20, 2025 | 56.00 | 56.80 | 54.00 | 56.40 | 56.40 | 181,215 |
| Jan 17, 2025 | 57.60 | 59.80 | 56.00 | 56.70 | 56.70 | 53,228 |
| Jan 16, 2025 | 56.60 | 59.60 | 56.00 | 59.00 | 59.00 | 119,554 |
| Jan 15, 2025 | 57.40 | 59.20 | 56.00 | 57.80 | 57.80 | 60,882 |
| Jan 14, 2025 | 57.80 | 59.99 | 56.00 | 56.00 | 56.00 | 254,469 |
| Jan 13, 2025 | 58.00 | 59.15 | 56.00 | 56.90 | 56.90 | 175,302 |
| Jan 10, 2025 | 61.00 | 63.80 | 58.40 | 59.60 | 59.60 | 308,972 |
| Jan 9, 2025 | 59.20 | 62.00 | 58.89 | 60.40 | 60.40 | 208,126 |
| Jan 8, 2025 | 61.00 | 65.00 | 59.32 | 60.40 | 60.40 | 706,282 |
| Jan 7, 2025 | 59.80 | 69.00 | 59.80 | 62.10 | 62.10 | 1,583,809 |
| Jan 6, 2025 | 55.00 | 60.33 | 51.00 | 57.60 | 57.60 | 1,151,951 |
| Jan 3, 2025 | 52.00 | 55.00 | 50.21 | 55.00 | 55.00 | 116,445 |
| Jan 2, 2025 | 50.00 | 50.20 | 48.50 | 50.40 | 50.40 | 18,137 |
| Dec 31, 2024 | 48.40 | 49.92 | 48.40 | 49.60 | 49.60 | 11,268 |
| Dec 30, 2024 | 49.00 | 51.20 | 48.61 | 49.20 | 49.20 | 49,596 |
| Dec 27, 2024 | 48.50 | 52.00 | 48.00 | 50.05 | 50.05 | 27,242 |
| Dec 24, 2024 | 49.40 | 50.20 | 49.00 | 49.80 | 49.80 | 36,517 |
| Dec 23, 2024 | 50.20 | 50.80 | 48.67 | 49.50 | 49.50 | 134,066 |
| Dec 20, 2024 | 51.60 | 52.16 | 50.58 | 50.80 | 50.80 | 23,344 |
| Dec 19, 2024 | 50.60 | 54.20 | 50.40 | 51.70 | 51.70 | 115,376 |
| Dec 18, 2024 | 51.00 | 52.00 | 50.00 | 50.80 | 50.80 | 25,735 |
| Dec 17, 2024 | 52.20 | 53.80 | 51.00 | 51.50 | 51.50 | 41,093 |
| Dec 16, 2024 | 56.40 | 56.40 | 51.40 | 51.80 | 51.80 | 139,087 |
| Dec 13, 2024 | 57.00 | 59.00 | 55.26 | 56.90 | 56.90 | 187,316 |
| Dec 12, 2024 | 59.00 | 60.33 | 55.00 | 56.40 | 56.40 | 261,033 |
| Dec 11, 2024 | 50.60 | 59.00 | 50.18 | 59.00 | 59.00 | 625,381 |
| Dec 10, 2024 | 51.00 | 51.80 | 49.80 | 50.00 | 50.00 | 65,766 |
| Dec 9, 2024 | 51.80 | 56.00 | 49.00 | 52.50 | 52.50 | 973,588 |
| Dec 6, 2024 | 45.60 | 50.00 | 45.50 | 49.50 | 49.50 | 243,054 |
| Dec 5, 2024 | 47.10 | 48.00 | 46.00 | 46.00 | 46.00 | 82,216 |
| Dec 4, 2024 | 46.60 | 47.50 | 45.50 | 46.00 | 46.00 | 112,801 |
| Dec 3, 2024 | 46.30 | 48.00 | 45.50 | 45.50 | 45.50 | 105,062 |
| Dec 2, 2024 | 47.00 | 50.00 | 46.00 | 46.50 | 46.50 | 97,358 |
| Nov 29, 2024 | 47.00 | 49.39 | 47.00 | 48.50 | 48.50 | 40,354 |
| Nov 28, 2024 | 48.80 | 49.40 | 47.00 | 48.25 | 48.25 | 26,267 |
| Nov 27, 2024 | 48.00 | 49.50 | 47.00 | 47.10 | 47.10 | 126,532 |
| Nov 26, 2024 | 49.00 | 51.00 | 47.00 | 48.30 | 48.30 | 128,263 |
| Nov 25, 2024 | 47.00 | 48.50 | 46.00 | 48.20 | 48.20 | 164,344 |
| Nov 22, 2024 | 47.10 | 48.70 | 46.80 | 46.80 | 46.80 | 82,844 |
| Nov 21, 2024 | 49.40 | 49.40 | 47.94 | 48.50 | 48.50 | 42,197 |
| Nov 20, 2024 | 50.00 | 50.00 | 47.58 | 49.20 | 49.20 | 221,097 |
| Nov 19, 2024 | 50.00 | 50.40 | 49.00 | 49.70 | 49.70 | 54,737 |
| Nov 18, 2024 | 50.00 | 53.80 | 49.10 | 51.10 | 51.10 | 116,994 |
| Nov 15, 2024 | 51.00 | 54.00 | 50.00 | 50.90 | 50.90 | 21,112 |
| Nov 14, 2024 | 48.70 | 53.82 | 48.40 | 52.30 | 52.30 | 367,371 |
| Nov 13, 2024 | 50.80 | 52.40 | 48.00 | 49.25 | 49.25 | 67,572 |
| Nov 12, 2024 | 50.60 | 52.60 | 50.00 | 50.50 | 50.50 | 66,247 |
| Nov 11, 2024 | 51.00 | 52.40 | 49.00 | 51.50 | 51.50 | 66,619 |
| Nov 8, 2024 | 52.40 | 53.40 | 51.40 | 52.10 | 52.10 | 145,625 |
| Nov 7, 2024 | 54.00 | 54.80 | 52.40 | 52.70 | 52.70 | 95,650 |
| Nov 6, 2024 | 54.60 | 57.80 | 52.65 | 52.80 | 52.80 | 142,312 |
| Nov 5, 2024 | 54.00 | 57.99 | 54.00 | 54.40 | 54.40 | 181,831 |
| Nov 4, 2024 | 54.00 | 56.00 | 53.20 | 54.60 | 54.60 | 58,299 |
| Nov 1, 2024 | 54.20 | 57.20 | 53.11 | 56.00 | 56.00 | 254,057 |
| Oct 31, 2024 | 62.00 | 62.00 | 54.00 | 55.50 | 55.50 | 397,655 |
| Oct 30, 2024 | 53.00 | 60.00 | 49.76 | 59.10 | 59.10 | 1,741,480 |
| Oct 29, 2024 | 54.00 | 55.20 | 49.24 | 51.00 | 51.00 | 720,537 |
| Oct 28, 2024 | 55.00 | 57.60 | 54.00 | 54.90 | 54.90 | 44,528 |
| Oct 25, 2024 | 57.00 | 57.00 | 54.00 | 56.50 | 56.50 | 83,454 |
| Oct 24, 2024 | 57.00 | 58.00 | 55.41 | 56.30 | 56.30 | 77,856 |
| Oct 23, 2024 | 56.60 | 58.60 | 56.00 | 57.30 | 57.30 | 34,179 |
| Oct 22, 2024 | 53.60 | 60.20 | 53.00 | 58.80 | 58.80 | 424,092 |
| Oct 21, 2024 | 54.80 | 58.00 | 54.00 | 54.70 | 54.70 | 113,536 |
| Oct 18, 2024 | 55.80 | 58.00 | 53.00 | 55.70 | 55.70 | 66,378 |
| Oct 17, 2024 | 57.00 | 57.39 | 54.60 | 55.90 | 55.90 | 236,403 |
| Oct 16, 2024 | 56.80 | 57.80 | 54.20 | 54.80 | 54.80 | 167,821 |
| Oct 15, 2024 | 56.60 | 59.00 | 55.20 | 57.10 | 57.10 | 93,700 |
| Oct 14, 2024 | 56.60 | 59.40 | 55.20 | 59.40 | 59.40 | 55,075 |
| Oct 11, 2024 | 55.20 | 57.80 | 55.20 | 56.10 | 56.10 | 29,485 |
| Oct 10, 2024 | 56.00 | 59.00 | 55.20 | 56.80 | 56.80 | 64,652 |
| Oct 9, 2024 | 62.00 | 62.00 | 54.00 | 58.20 | 58.20 | 509,468 |
| Oct 8, 2024 | 64.00 | 66.44 | 58.00 | 59.30 | 59.30 | 461,969 |
| Oct 7, 2024 | 65.20 | 65.20 | 61.20 | 61.20 | 61.20 | 153,919 |
| Oct 4, 2024 | 62.60 | 64.60 | 61.16 | 61.20 | 61.20 | 108,956 |
| Oct 3, 2024 | 63.00 | 69.60 | 60.80 | 60.80 | 60.80 | 687,742 |
| Oct 2, 2024 | 57.60 | 62.93 | 57.00 | 63.60 | 63.60 | 345,562 |
| Oct 1, 2024 | 57.00 | 58.91 | 55.40 | 57.20 | 57.20 | 233,648 |
| Sep 30, 2024 | 63.20 | 63.60 | 55.00 | 56.00 | 56.00 | 200,009 |
| Sep 27, 2024 | 62.00 | 64.00 | 61.00 | 61.70 | 61.70 | 139,955 |
| Sep 26, 2024 | 70.00 | 70.00 | 61.60 | 61.60 | 61.60 | 642,897 |
| Sep 25, 2024 | 67.60 | 73.60 | 67.00 | 69.30 | 69.30 | 203,698 |
| Sep 24, 2024 | 69.00 | 70.80 | 67.00 | 69.90 | 69.90 | 216,011 |
| Sep 23, 2024 | 69.00 | 72.00 | 69.00 | 70.20 | 70.20 | 52,083 |
| Sep 20, 2024 | 70.20 | 73.13 | 69.00 | 71.50 | 71.50 | 97,642 |
| Sep 19, 2024 | 72.20 | 74.80 | 70.60 | 71.60 | 71.60 | 106,828 |
| Sep 18, 2024 | 76.20 | 78.80 | 70.20 | 74.70 | 74.70 | 320,569 |
| Sep 17, 2024 | 65.00 | 76.00 | 65.00 | 75.30 | 75.30 | 270,770 |
| Sep 16, 2024 | 68.00 | 68.79 | 65.00 | 66.40 | 66.40 | 139,826 |
| Sep 13, 2024 | 71.40 | 71.40 | 66.29 | 67.40 | 67.40 | 219,918 |
| Sep 12, 2024 | 71.60 | 75.00 | 68.00 | 69.90 | 69.90 | 185,743 |
| Sep 11, 2024 | 69.00 | 74.20 | 69.00 | 71.50 | 71.50 | 136,128 |
| Sep 10, 2024 | 78.00 | 82.00 | 68.00 | 69.40 | 69.40 | 892,120 |
| Sep 9, 2024 | 82.00 | 84.00 | 79.50 | 82.00 | 82.00 | 173,872 |
| Sep 6, 2024 | 80.00 | 87.40 | 80.00 | 83.10 | 83.10 | 174,272 |
| Sep 5, 2024 | 83.00 | 83.73 | 80.00 | 81.60 | 81.60 | 240,893 |
| Sep 4, 2024 | 85.00 | 89.20 | 80.20 | 85.40 | 85.40 | 390,047 |
| Sep 3, 2024 | 88.00 | 90.40 | 85.20 | 87.60 | 87.60 | 217,865 |
| Sep 2, 2024 | 92.00 | 100.88 | 88.00 | 89.50 | 89.50 | 579,083 |
| Aug 30, 2024 | 86.40 | 98.60 | 81.00 | 97.40 | 97.40 | 1,636,879 |
| Aug 29, 2024 | 88.00 | 88.00 | 82.00 | 84.60 | 84.60 | 352,944 |
| Aug 28, 2024 | 86.40 | 90.00 | 82.40 | 86.40 | 86.40 | 497,701 |
| Aug 27, 2024 | 82.60 | 91.06 | 80.19 | 84.00 | 84.00 | 1,236,154 |
| Aug 23, 2024 | 115.00 | 115.00 | 94.20 | 97.40 | 97.40 | 2,229,700 |
| Aug 22, 2024 | 97.80 | 118.00 | 95.00 | 110.00 | 110.00 | 4,130,377 |
| Aug 21, 2024 | 83.80 | 104.00 | 79.00 | 90.40 | 90.40 | 3,144,238 |
| Aug 20, 2024 | 119.00 | 119.50 | 80.00 | 82.60 | 82.60 | 5,391,719 |
| Aug 19, 2024 | 108.00 | 137.00 | 96.00 | 118.00 | 118.00 | 7,006,478 |
| Aug 16, 2024 | 70.80 | 99.80 | 67.20 | 96.00 | 96.00 | 5,698,754 |
| Aug 15, 2024 | 53.00 | 67.69 | 53.00 | 66.00 | 66.00 | 1,726,998 |
| Aug 14, 2024 | 48.00 | 52.80 | 45.87 | 52.00 | 52.00 | 404,353 |
| Aug 13, 2024 | 45.10 | 47.65 | 45.10 | 47.25 | 47.25 | 38,566 |
| Aug 12, 2024 | 45.40 | 47.70 | 45.00 | 46.35 | 46.35 | 35,239 |
| Aug 9, 2024 | 45.10 | 47.50 | 44.30 | 46.50 | 46.50 | 83,550 |
| Aug 8, 2024 | 45.00 | 47.00 | 45.00 | 45.60 | 45.60 | 35,772 |
| Aug 7, 2024 | 46.50 | 47.00 | 44.20 | 46.10 | 46.10 | 22,670 |
| Aug 6, 2024 | 45.10 | 46.60 | 44.20 | 45.45 | 45.45 | 44,258 |
| Aug 5, 2024 | 44.40 | 46.46 | 43.90 | 44.95 | 44.95 | 36,389 |
| Aug 2, 2024 | 45.36 | 46.64 | 45.36 | 46.00 | 46.00 | 8,546 |
| Aug 1, 2024 | 45.10 | 46.90 | 44.36 | 46.00 | 46.00 | 101,081 |
| Jul 31, 2024 | 46.00 | 46.99 | 45.00 | 45.50 | 45.50 | 43,617 |
| Jul 30, 2024 | 47.00 | 48.50 | 46.41 | 47.60 | 47.60 | 54,252 |
| Jul 29, 2024 | 48.00 | 50.78 | 48.00 | 48.90 | 48.90 | 103,360 |
| Jul 26, 2024 | 53.00 | 53.00 | 48.00 | 49.90 | 49.90 | 157,270 |
| Jul 25, 2024 | 46.30 | 55.00 | 45.16 | 51.50 | 51.50 | 709,727 |
| Jul 24, 2024 | 45.12 | 46.62 | 45.12 | 45.90 | 45.90 | 31,260 |
| Jul 23, 2024 | 46.90 | 48.00 | 45.26 | 48.00 | 48.00 | 4,885 |
| Jul 22, 2024 | 46.00 | 47.15 | 45.00 | 45.00 | 45.00 | 42,350 |
| Jul 19, 2024 | 46.40 | 47.90 | 46.40 | 47.90 | 47.90 | 11,954 |
| Jul 18, 2024 | 46.00 | 48.50 | 44.54 | 46.50 | 46.50 | 194,366 |
| Jul 17, 2024 | 47.80 | 47.95 | 44.00 | 44.35 | 44.35 | 175,727 |
| Jul 16, 2024 | 48.00 | 49.21 | 46.80 | 48.05 | 48.05 | 11,988 |
| Jul 15, 2024 | 49.70 | 49.70 | 48.19 | 49.00 | 49.00 | 54,413 |
| Jul 12, 2024 | 49.00 | 50.00 | 48.00 | 48.85 | 48.85 | 27,478 |
| Jul 11, 2024 | 48.10 | 50.00 | 48.00 | 50.00 | 50.00 | 79,305 |
| Jul 10, 2024 | 49.00 | 50.00 | 48.50 | 48.50 | 48.50 | 33,687 |
| Jul 9, 2024 | 48.20 | 52.00 | 48.10 | 51.00 | 51.00 | 183,002 |
| Jul 8, 2024 | 49.00 | 50.40 | 48.00 | 50.00 | 50.00 | 133,883 |
| Jul 5, 2024 | 49.00 | 50.40 | 48.10 | 50.40 | 50.40 | 69,102 |
| Jul 4, 2024 | 48.00 | 49.00 | 45.51 | 49.00 | 49.00 | 169,802 |
| Jul 3, 2024 | 47.10 | 47.91 | 46.41 | 47.30 | 47.30 | 33,642 |
| Jul 2, 2024 | 46.00 | 48.70 | 45.07 | 45.60 | 45.60 | 42,627 |
| Jul 1, 2024 | 47.30 | 47.70 | 45.30 | 47.30 | 47.30 | 88,032 |
| Jun 28, 2024 | 45.40 | 48.80 | 45.30 | 46.95 | 46.95 | 79,149 |
| Jun 27, 2024 | 48.00 | 49.00 | 45.40 | 45.40 | 45.40 | 35,731 |
| Jun 26, 2024 | 48.00 | 50.65 | 45.50 | 47.70 | 47.70 | 186,320 |
| Jun 25, 2024 | 48.20 | 48.66 | 45.50 | 47.00 | 47.00 | 76,039 |
| Jun 24, 2024 | 48.00 | 49.56 | 47.10 | 47.10 | 47.10 | 80,380 |
| Jun 21, 2024 | 52.00 | 53.00 | 48.50 | 48.50 | 48.50 | 175,707 |
| Jun 20, 2024 | 45.50 | 52.00 | 43.56 | 50.80 | 50.80 | 417,543 |
| Jun 19, 2024 | 43.80 | 45.50 | 42.99 | 43.95 | 43.95 | 408,280 |
| Jun 18, 2024 | 44.00 | 45.98 | 43.70 | 44.85 | 44.85 | 244,554 |
| Jun 17, 2024 | 46.00 | 49.50 | 44.00 | 45.40 | 45.40 | 89,095 |
| Jun 14, 2024 | 51.00 | 51.42 | 46.21 | 48.25 | 48.25 | 498,767 |
| Jun 13, 2024 | 54.00 | 56.19 | 51.21 | 51.50 | 51.50 | 165,143 |
| Jun 12, 2024 | 56.00 | 59.00 | 50.41 | 54.00 | 54.00 | 316,982 |
| Jun 11, 2024 | 59.00 | 62.70 | 54.20 | 56.00 | 56.00 | 1,082,473 |
| Jun 10, 2024 | 65.60 | 71.78 | 65.60 | 69.80 | 69.80 | 338,572 |
| Jun 7, 2024 | 65.00 | 72.00 | 61.36 | 67.90 | 67.90 | 574,869 |
| Jun 6, 2024 | 55.00 | 66.00 | 53.65 | 62.60 | 62.60 | 465,560 |
| Jun 5, 2024 | 55.00 | 56.53 | 53.65 | 54.00 | 54.00 | 74,029 |
| Jun 4, 2024 | 57.40 | 57.64 | 55.50 | 56.30 | 56.30 | 26,072 |
| Jun 3, 2024 | 56.80 | 57.82 | 55.00 | 56.30 | 56.30 | 30,045 |
| May 31, 2024 | 57.00 | 57.34 | 55.40 | 56.00 | 56.00 | 68,150 |
| May 30, 2024 | 63.00 | 65.80 | 54.50 | 56.00 | 56.00 | 703,053 |
| May 29, 2024 | 68.00 | 68.00 | 65.68 | 66.60 | 66.60 | 22,747 |
| May 28, 2024 | 67.00 | 69.00 | 65.20 | 69.00 | 69.00 | 39,701 |
| May 24, 2024 | 65.80 | 67.52 | 64.00 | 66.00 | 66.00 | 46,232 |
| May 23, 2024 | 63.00 | 68.39 | 60.10 | 67.20 | 67.20 | 167,445 |
Related Tickers
5YL.F BrainCool AB (publ)
0.1276
-4.20%
FA0.F PExA AB (publ)
0.0150
-9.09%
0O5H.IL Elekta AB (publ)
48.74
-3.86%
ONCSM.IS Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi
86.10
-1.43%
0K9P.IL GN Store Nord A/S
89.66
-1.48%
NEOLA.ST Neola Medical AB (publ)
2.5500
+1.19%
PHBA.BE Sonova Holding AG
56.00
-1.75%
RUA.L RUA Life Sciences plc
11.50
-1.08%
0QPY.IL Sonova Holding AG
262.05
-2.80%
HEART.ST Scandinavian Real Heart AB (Publ)
14.00
-1.06%