Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

STRATEC Biomedical (0RAR) Historical Prices

1 Followers
GB:0RAR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.0025.8324.8525.7025.70+2.80%17,9481.19
Nov 10, 202624.9025.0524.8025.0025.00+0.00%20,0321.36
Nov 09, 202625.1025.3024.5024.7224.72-1.14%13,2350.91
Nov 06, 202625.1325.3025.0025.0025.00-0.92%31,6692.26
Nov 05, 202625.7026.0325.0525.2325.23-1.14%39,6872.96
Nov 04, 202625.5025.7025.4025.5225.52+2.08%14,5801.11
Nov 03, 202624.6525.1024.4825.0025.00+4.29%51,6024.17
Nov 02, 202623.0024.2023.0023.9723.97+4.23%62,2105.46
Oct 30, 202623.1323.1322.6523.0023.00-0.11%10,5020.94
Oct 29, 202623.0523.0522.8823.0323.03-0.74%1,0300.09
Oct 28, 202623.0023.2322.7523.2023.20+0.81%74,3937.21
Oct 27, 202623.0323.0822.9023.0123.01-2.50%6,4870.63
Oct 26, 202623.0523.8023.0523.6023.60+0.43%22,5522.23
Oct 23, 202623.6023.6023.4023.5023.50-0.29%14,7231.48
Oct 22, 202622.8523.6522.7023.5723.57+2.47%35,5423.79
Oct 21, 202623.0523.3023.0023.0023.00+1.42%55,7526.50
Oct 20, 202622.7523.2522.6822.6822.68-4.15%16,1631.94
Oct 19, 202623.6523.7022.9523.6623.66-2.43%1,4650.18
Oct 16, 202624.3524.3524.0824.2524.25+0.41%5,2260.64
Oct 15, 202623.5524.1523.4524.1524.15-0.33%9650.12
Oct 14, 202624.0524.6024.0024.2324.23+3.11%230,73350.43
Oct 13, 202623.6023.6023.5023.5023.50+2.17%1840.04
Oct 12, 202622.7523.0022.7523.0023.00+0.00%24,6415.88
Oct 09, 202622.9023.0022.5523.0023.00+4.07%47,66413.87
Oct 08, 202622.5023.0022.1022.1022.10-3.07%77,64735.23
Oct 07, 202622.3522.8022.3522.8022.80+3.28%6,9253.31
Oct 06, 202622.2922.2922.0522.0822.08+1.03%4,1442.04
Oct 05, 202621.8521.9521.3521.8521.85+0.00%00.00
Oct 02, 202621.9021.9521.3521.8521.85-0.05%9310.40
Oct 01, 202622.9022.9021.7521.8621.86-0.63%4,6212.05
Sep 30, 202622.1022.5022.0022.0022.00-0.90%9,1744.34
Sep 29, 202622.2322.3022.1522.2022.20-1.99%2,1150.97
Sep 28, 202623.1523.1522.6022.6522.65-1.20%3870.17
Sep 25, 202622.4023.1022.4022.9322.93+1.66%110.00
Sep 24, 202622.3522.5522.3522.5522.55-0.44%3180.13
Sep 23, 202622.5022.7522.3522.6522.65-1.31%1,7400.50
Sep 22, 202623.0523.0522.8022.9522.95-2.96%8,0402.37
Sep 21, 202624.0024.0023.5523.6523.65-3.27%8730.24
Sep 18, 202625.2525.2524.4024.4524.45+0.20%1,5050.41
Sep 17, 202624.6525.1524.4024.4024.40-2.20%9320.25
Sep 16, 202625.4025.4024.5524.9524.95-1.87%830.02
Sep 15, 202625.5025.5025.3525.4325.43-0.10%2,0000.51
Sep 14, 202625.1025.4524.5525.4525.45+3.04%7790.20
Sep 11, 202625.2525.2524.7024.7024.70-0.40%1,4060.36
Sep 10, 202624.6825.2524.6824.8024.80+1.02%5,3831.33
Sep 09, 202624.2024.7524.2024.5524.55+0.61%2240.06
Sep 08, 202624.1024.4024.1024.4024.40-0.41%280.01
Sep 07, 202624.3524.6324.3524.5024.50+2.51%1,2410.28
Sep 04, 202625.0025.0023.9023.9023.90-3.63%70.00
Sep 03, 202624.8024.8024.8024.8024.80+0.81%00.00