Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2025	-0.45 / -2.28%	18.50	19.80	18.50	19.25	19.21	19.25	362,100
8/21/2025	-0.75 / -3.67%	20.40	20.80	19.60	19.70	20.02	19.70	302,200
8/20/2025	+0.05 / +0.25%	20.75	20.85	20.00	20.45	20.43	20.45	406,900
8/19/2025	+0.80 / +4.08%	19.65	20.45	19.60	20.40	20.15	20.40	1,022,300
8/18/2025	+0.05 / +0.26%	19.50	19.70	19.45	19.60	19.61	19.60	168,700
8/15/2025	-0.15 / -0.76%	19.80	19.90	19.50	19.55	19.66	19.55	174,200
8/14/2025	0.00 / 0.00%	19.75	19.85	19.55	19.70	19.65	19.70	313,900
8/13/2025	-0.05 / -0.25%	20.00	20.00	19.55	19.70	19.76	19.70	270,800
8/12/2025	-0.15 / -0.75%	20.00	20.00	19.70	19.75	19.78	19.75	151,500
8/11/2025	0.00 / 0.00%	19.70	19.95	19.70	19.90	19.83	19.90	308,800
8/8/2025	-0.15 / -0.75%	20.15	20.15	19.55	19.90	19.78	19.90	203,900
8/7/2025	+0.10 / +0.50%	20.20	20.25	19.95	20.05	20.06	20.05	284,400
8/6/2025	+0.05 / +0.23%	21.50	21.55	21.25	21.55	21.38	19.95	381,100
8/5/2025	+0.15 / +0.70%	21.70	21.70	21.30	21.50	21.48	19.90	473,200
8/4/2025	0.00 / 0.00%	21.35	21.50	21.30	21.35	21.37	19.76	282,900
8/1/2025	+0.05 / +0.23%	21.60	21.60	21.25	21.35	21.35	19.76	159,600
7/31/2025	+0.30 / +1.43%	21.35	21.60	21.20	21.30	21.39	19.72	228,700
7/30/2025	+0.25 / +1.20%	20.80	21.00	20.65	21.00	20.83	19.44	240,600
7/29/2025	-0.90 / -4.16%	21.85	21.85	20.60	20.75	21.21	19.21	519,200
7/28/2025	+0.65 / +3.10%	21.50	21.70	21.50	21.65	21.62	20.04	564,700
7/25/2025	+1.00 / +5.00%	20.50	21.30	20.50	21.00	21.03	19.44	469,500
7/24/2025	+0.35 / +1.78%	19.90	20.10	19.65	20.00	19.88	18.52	313,100
7/23/2025	+0.15 / +0.77%	19.80	19.80	19.55	19.65	19.58	18.19	176,300
7/22/2025	0.00 / 0.00%	19.55	19.65	19.40	19.50	19.49	18.05	122,200
7/21/2025	-0.05 / -0.26%	19.55	19.80	19.50	19.50	19.58	18.05	125,400
7/18/2025	+0.25 / +1.30%	19.40	19.90	19.40	19.55	19.64	18.10	314,000
7/17/2025	+0.10 / +0.52%	19.25	19.40	19.20	19.30	19.29	17.87	238,700
7/16/2025	-0.10 / -0.52%	19.35	19.35	19.10	19.20	19.21	17.77	35,500
7/15/2025	+0.20 / +1.05%	19.15	19.35	19.15	19.30	19.29	17.87	107,100
7/14/2025	0.00 / 0.00%	19.25	19.25	19.05	19.10	19.10	17.68	94,700

<<Previous 30 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	1,695,300	5.90	-4.84%
AGG	2,913,900	19.55	-6.90%
API	1,466,200	8.20	-8.89%
ASM	2,911,100	8.13	-2.05%
BCR	3,468,900	1.90	-5.00%
BII	1,071,000	0.90	0.00%
BVL	22,600	18.80	-2.59%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%