Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2025	+0.30 / +1.43%	21.35	21.60	21.20	21.30	21.39	21.30	228,700
7/30/2025	+0.25 / +1.20%	20.80	21.00	20.65	21.00	20.83	21.00	240,600
7/29/2025	-0.90 / -4.16%	21.85	21.85	20.60	20.75	21.21	20.75	519,200
7/28/2025	+0.65 / +3.10%	21.50	21.70	21.50	21.65	21.62	21.65	564,700
7/25/2025	+1.00 / +5.00%	20.50	21.30	20.50	21.00	21.03	21.00	469,500
7/24/2025	+0.35 / +1.78%	19.90	20.10	19.65	20.00	19.88	20.00	313,100
7/23/2025	+0.15 / +0.77%	19.80	19.80	19.55	19.65	19.58	19.65	176,300
7/22/2025	0.00 / 0.00%	19.55	19.65	19.40	19.50	19.49	19.50	122,200
7/21/2025	-0.05 / -0.26%	19.55	19.80	19.50	19.50	19.58	19.50	125,400
7/18/2025	+0.25 / +1.30%	19.40	19.90	19.40	19.55	19.64	19.55	314,000
7/17/2025	+0.10 / +0.52%	19.25	19.40	19.20	19.30	19.29	19.30	238,700
7/16/2025	-0.10 / -0.52%	19.35	19.35	19.10	19.20	19.21	19.20	35,500
7/15/2025	+0.20 / +1.05%	19.15	19.35	19.15	19.30	19.29	19.30	107,100
7/14/2025	0.00 / 0.00%	19.25	19.25	19.05	19.10	19.10	19.10	94,700
7/11/2025	-0.25 / -1.29%	19.35	19.35	19.10	19.10	19.21	19.10	123,100
7/10/2025	+0.05 / +0.26%	19.35	19.35	19.20	19.35	19.30	19.35	73,700
7/9/2025	-0.10 / -0.52%	19.40	19.40	19.25	19.30	19.31	19.30	137,000
7/8/2025	+0.15 / +0.78%	19.50	19.55	19.25	19.40	19.40	19.40	104,200
7/7/2025	+0.20 / +1.05%	19.05	19.30	19.05	19.25	19.15	19.25	77,500
7/4/2025	0.00 / 0.00%	19.15	19.15	18.90	19.05	18.99	19.05	85,200
7/3/2025	-0.40 / -2.06%	19.45	19.45	19.00	19.05	19.21	19.05	119,700
7/2/2025	+0.35 / +1.83%	19.20	19.85	19.20	19.45	19.50	19.45	226,300
7/1/2025	-0.05 / -0.26%	19.15	19.45	19.00	19.10	19.19	19.10	104,100
6/30/2025	+0.10 / +0.52%	19.30	19.50	19.10	19.15	19.30	19.15	196,300
6/27/2025	+0.05 / +0.26%	19.00	19.45	18.90	19.05	19.18	19.05	192,800
6/26/2025	+0.10 / +0.53%	19.00	19.00	18.80	19.00	18.91	19.00	47,000
6/25/2025	-0.05 / -0.26%	19.05	19.05	18.85	18.90	18.91	18.90	37,500
6/24/2025	+0.10 / +0.53%	18.85	19.10	18.85	18.95	18.96	18.95	51,400
6/23/2025	+0.05 / +0.27%	18.80	19.15	18.60	18.85	18.90	18.85	73,400
6/20/2025	0.00 / 0.00%	18.70	18.80	18.70	18.80	18.76	18.80	113,700

<<Previous 30 days Next 1 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	462,700	6.60	1.54%
AGG	1,096,200	20.40	-1.92%
API	1,951,400	10.50	6.06%
ASM	886,300	8.10	0.37%
BCR	3,091,800	2.20	-8.33%
BII	392,800	1.00	11.11%
BVL	5,200	21.00	0.48%
C21	100	21.40	13.23%
CCI	10,000	24.00	0.00%