Fireman B.V. (NQ: IFRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.590	1.600	1.490	1.550	88,059	-0.02(-1.27%)
Oct 30, 2024	1.560	1.600	1.560	1.570	23,600	+0.01(+0.32%)
Oct 29, 2024	1.640	1.640	1.500	1.565	47,585	-0.01(-0.32%)
Oct 28, 2024	1.620	1.620	1.540	1.570	35,124	+0.00(+0.00%)
Oct 25, 2024	1.590	1.710	1.560	1.570	72,714	-0.03(-1.88%)
Oct 24, 2024	1.520	1.600	1.495	1.600	100,298	+0.11(+7.38%)
Oct 23, 2024	1.510	1.540	1.480	1.490	47,817	-0.05(-3.25%)
Oct 22, 2024	1.540	1.570	1.450	1.540	49,884	+0.01(+0.65%)
Oct 21, 2024	1.560	1.580	1.450	1.530	37,067	-0.06(-3.77%)
Oct 18, 2024	1.540	1.590	1.530	1.590	18,410	+0.04(+2.58%)
Oct 17, 2024	1.525	1.595	1.510	1.550	86,328	+0.04(+2.65%)
Oct 16, 2024	1.480	1.530	1.430	1.510	938,792	+0.03(+2.03%)
Oct 15, 2024	1.510	1.550	1.460	1.480	63,205	-0.02(-1.33%)
Oct 14, 2024	1.490	1.510	1.425	1.500	55,445	-0.01(-0.66%)
Oct 11, 2024	1.470	1.520	1.470	1.510	17,210	+0.05(+3.42%)
Oct 10, 2024	1.490	1.515	1.460	1.460	48,476	-0.02(-1.35%)
Oct 09, 2024	1.500	1.515	1.480	1.480	21,082	-0.02(-1.33%)
Oct 08, 2024	1.510	1.522	1.480	1.500	25,187	-0.03(-1.96%)
Oct 07, 2024	1.580	1.580	1.480	1.530	50,598	-0.03(-1.92%)
Oct 04, 2024	1.530	1.580	1.530	1.560	40,500	+0.00(+0.00%)
Oct 03, 2024	1.500	1.560	1.470	1.560	53,082	+0.03(+1.96%)
Oct 02, 2024	1.500	1.540	1.380	1.530	59,174	+0.02(+1.32%)
Oct 01, 2024	1.540	1.550	1.500	1.510	60,344	-0.02(-1.31%)
Sep 30, 2024	1.550	1.560	1.520	1.530	53,409	-0.04(-2.55%)
Sep 27, 2024	1.580	1.587	1.540	1.570	52,730	+0.03(+1.95%)
Sep 26, 2024	1.530	1.580	1.520	1.540	45,940	+0.02(+1.32%)
Sep 25, 2024	1.570	1.574	1.500	1.520	45,477	-0.02(-1.30%)
Sep 24, 2024	1.460	1.559	1.460	1.540	31,568	+0.06(+4.05%)
Sep 23, 2024	1.570	1.570	1.460	1.480	36,704	-0.07(-4.52%)
Sep 20, 2024	1.500	1.600	1.480	1.550	41,462	+0.03(+1.97%)
Sep 19, 2024	1.460	1.570	1.430	1.520	88,514	+0.07(+4.83%)
Sep 18, 2024	1.403	1.460	1.403	1.450	28,313	+0.01(+0.69%)
Sep 17, 2024	1.430	1.460	1.420	1.440	24,680	-0.01(-0.69%)
Sep 16, 2024	1.430	1.460	1.420	1.450	83,007	+0.02(+1.40%)
Sep 13, 2024	1.420	1.500	1.370	1.430	57,313	-0.01(-0.69%)
Sep 12, 2024	1.485	1.485	1.381	1.440	89,591	-0.02(-1.37%)
Sep 11, 2024	1.440	1.490	1.360	1.460	116,324	-0.01(-0.68%)
Sep 10, 2024	1.510	1.520	1.420	1.470	108,917	-0.06(-3.92%)
Sep 09, 2024	1.500	1.540	1.500	1.530	26,396	+0.01(+0.66%)
Sep 06, 2024	1.580	1.580	1.450	1.520	93,948	-0.05(-3.18%)
Sep 05, 2024	1.550	1.600	1.530	1.570	84,784	+0.02(+0.96%)
Sep 04, 2024	1.600	1.610	1.530	1.555	55,780	-0.06(-3.42%)
Sep 03, 2024	1.560	1.650	1.552	1.610	57,793	+0.02(+1.26%)
Aug 30, 2024	1.650	1.670	1.550	1.590	44,563	-0.07(-4.22%)
Aug 29, 2024	1.610	1.670	1.600	1.660	90,543	+0.05(+3.11%)
Aug 28, 2024	1.610	1.660	1.570	1.610	46,313	-0.02(-1.23%)
Aug 27, 2024	1.550	1.690	1.550	1.630	106,643	+0.03(+1.87%)
Aug 26, 2024	1.600	1.620	1.560	1.600	59,025	+0.02(+1.27%)
Aug 23, 2024	1.490	1.590	1.430	1.580	79,275	+0.07(+4.64%)
Aug 22, 2024	1.430	1.510	1.400	1.510	82,545	+0.10(+7.09%)
Aug 21, 2024	1.490	1.510	1.400	1.410	64,191	-0.06(-4.08%)
Aug 20, 2024	1.410	1.490	1.387	1.470	81,232	+0.09(+6.52%)
Aug 19, 2024	1.380	1.410	1.340	1.380	66,987	+0.00(+0.00%)
Aug 16, 2024	1.370	1.400	1.270	1.380	80,616	+0.03(+2.22%)
Aug 15, 2024	1.360	1.405	1.230	1.350	91,971	+0.00(+0.00%)
Aug 14, 2024	1.380	1.400	1.340	1.350	29,365	-0.03(-2.17%)
Aug 13, 2024	1.380	1.400	1.340	1.380	29,497	+0.02(+1.47%)
Aug 12, 2024	1.400	1.400	1.330	1.360	52,309	-0.02(-1.45%)
Aug 09, 2024	1.440	1.440	1.360	1.380	65,990	+0.04(+2.99%)
Aug 08, 2024	1.380	1.469	1.340	1.340	37,622	-0.07(-4.96%)
Aug 07, 2024	1.480	1.490	1.380	1.410	59,573	-0.03(-2.08%)
Aug 06, 2024	1.390	1.460	1.350	1.440	47,244	+0.06(+4.35%)
Aug 05, 2024	1.400	1.475	1.350	1.380	45,827	-0.09(-6.12%)
Aug 02, 2024	1.480	1.540	1.410	1.470	64,605	-0.05(-3.29%)
Aug 01, 2024	1.560	1.560	1.480	1.520	47,690	+0.02(+1.33%)
Jul 31, 2024	1.550	1.560	1.490	1.500	61,142	-0.05(-3.23%)
Jul 30, 2024	1.540	1.570	1.470	1.550	55,523	+0.01(+0.65%)
Jul 29, 2024	1.540	1.590	1.460	1.540	39,134	+0.01(+0.65%)
Jul 26, 2024	1.530	1.570	1.460	1.530	87,651	+0.00(+0.00%)
Jul 25, 2024	1.500	1.560	1.460	1.530	48,225	+0.01(+0.66%)
Jul 24, 2024	1.480	1.530	1.470	1.520	46,130	+0.07(+4.83%)
Jul 23, 2024	1.510	1.580	1.450	1.450	46,933	-0.08(-5.23%)
Jul 22, 2024	1.540	1.593	1.518	1.530	32,238	+0.01(+0.66%)
Jul 19, 2024	1.570	1.618	1.510	1.520	50,892	-0.07(-4.40%)
Jul 18, 2024	1.600	1.680	1.580	1.590	79,896	+0.00(+0.00%)
Jul 17, 2024	1.680	1.680	1.590	1.590	56,799	-0.09(-5.36%)
Jul 16, 2024	1.630	1.720	1.630	1.680	113,987	+0.02(+1.20%)
Jul 15, 2024	1.590	1.690	1.585	1.660	87,617	+0.03(+1.84%)
Jul 12, 2024	1.740	1.740	1.610	1.630	68,744	-0.01(-0.61%)
Jul 11, 2024	1.580	1.660	1.560	1.640	37,812	+0.02(+1.23%)
Jul 10, 2024	1.690	1.690	1.580	1.620	39,612	-0.05(-2.99%)
Jul 09, 2024	1.600	1.750	1.515	1.670	121,940	+0.10(+6.37%)
Jul 08, 2024	1.600	1.670	1.530	1.570	82,553	-0.07(-4.27%)
Jul 05, 2024	1.630	1.670	1.520	1.640	65,604	+0.01(+0.61%)
Jul 03, 2024	1.740	1.740	1.610	1.630	47,378	-0.10(-5.78%)
Jul 02, 2024	1.680	1.750	1.660	1.730	62,964	+0.02(+1.17%)
Jul 01, 2024	1.750	1.771	1.620	1.710	79,917	-0.03(-1.72%)
Jun 28, 2024	1.654	1.740	1.617	1.740	134,906	+0.07(+4.19%)
Jun 27, 2024	1.570	1.690	1.550	1.670	120,178	+0.07(+4.37%)
Jun 26, 2024	1.590	1.640	1.560	1.600	71,288	-0.02(-1.23%)
Jun 25, 2024	1.690	1.756	1.600	1.620	108,271	-0.05(-2.99%)
Jun 24, 2024	1.580	1.760	1.500	1.670	227,160	+0.13(+8.44%)
Jun 21, 2024	1.450	1.560	1.450	1.540	39,677	+0.06(+4.05%)
Jun 20, 2024	1.430	1.540	1.430	1.480	49,069	+0.02(+1.37%)
Jun 18, 2024	1.495	1.495	1.450	1.460	28,846	-0.05(-3.31%)
Jun 17, 2024	1.540	1.550	1.480	1.510	57,620	-0.05(-3.21%)
Jun 14, 2024	1.480	1.600	1.480	1.560	107,826	+0.04(+2.63%)
Jun 13, 2024	1.570	1.580	1.480	1.520	155,083	-0.07(-4.40%)
Jun 12, 2024	1.590	1.590	1.490	1.590	90,719	+0.03(+1.92%)
Jun 11, 2024	1.540	1.580	1.490	1.560	31,703	-0.02(-1.27%)
Jun 10, 2024	1.600	1.600	1.530	1.580	32,359	-0.03(-1.86%)
Jun 07, 2024	1.580	1.710	1.510	1.610	127,779	+0.00(+0.00%)
Jun 06, 2024	1.640	1.840	1.560	1.610	475,985	+0.03(+1.90%)
Jun 05, 2024	1.580	1.580	1.450	1.580	95,221	+0.00(+0.00%)
Jun 04, 2024	1.560	1.680	1.510	1.580	197,190	+0.00(+0.00%)
Jun 03, 2024	1.450	1.600	1.420	1.580	278,577	+0.15(+10.49%)
May 31, 2024	1.470	1.470	1.370	1.430	298,879	+0.00(+0.00%)
May 30, 2024	1.480	1.480	1.380	1.430	276,209	-0.03(-2.05%)
May 29, 2024	1.450	1.530	1.410	1.460	262,919	+0.00(+0.00%)
May 28, 2024	1.450	1.490	1.400	1.460	192,536	+0.02(+1.39%)
May 24, 2024	1.490	1.510	1.430	1.440	209,759	-0.04(-2.70%)
May 23, 2024	1.600	1.630	1.450	1.480	263,022	-0.15(-9.20%)
May 22, 2024	1.580	1.720	1.540	1.630	388,048	+0.11(+7.24%)
May 21, 2024	1.530	1.560	1.460	1.520	250,303	-0.02(-1.30%)
May 20, 2024	1.590	1.680	1.520	1.540	158,298	-0.09(-5.52%)
May 17, 2024	1.460	1.650	1.420	1.630	484,006	+0.18(+12.41%)
May 16, 2024	1.420	1.490	1.399	1.450	52,356	+0.05(+3.57%)
May 15, 2024	1.450	1.480	1.350	1.400	82,515	-0.03(-2.10%)
May 14, 2024	1.300	1.470	1.300	1.430	300,648	+0.18(+14.40%)
May 13, 2024	1.190	1.348	1.190	1.250	145,253	+0.07(+5.93%)
May 10, 2024	1.200	1.245	1.170	1.180	226,429	-0.02(-1.67%)
May 09, 2024	1.300	1.300	1.180	1.200	306,652	+0.00(+0.00%)
May 08, 2024	1.230	1.290	1.165	1.200	264,912	-0.04(-3.23%)
May 07, 2024	1.320	1.320	1.210	1.240	187,160	-0.05(-4.25%)
May 06, 2024	1.390	1.410	1.280	1.295	236,410	-0.08(-6.16%)
May 03, 2024	1.380	1.449	1.280	1.380	179,383	+0.00(+0.00%)
May 02, 2024	1.400	1.433	1.300	1.380	143,016	-0.03(-2.13%)
May 01, 2024	1.370	1.430	1.330	1.410	197,270	+0.04(+2.92%)
Apr 30, 2024	1.400	1.440	1.340	1.370	37,668	-0.02(-1.44%)
Apr 29, 2024	1.370	1.450	1.320	1.390	170,356	+0.06(+4.51%)
Apr 26, 2024	1.410	1.429	1.280	1.330	169,301	-0.06(-4.32%)
Apr 25, 2024	1.360	1.410	1.260	1.390	146,063	+0.03(+2.21%)
Apr 24, 2024	1.370	1.450	1.330	1.360	71,453	+0.00(+0.00%)
Apr 23, 2024	1.370	1.460	1.320	1.360	97,199	-0.01(-0.73%)
Apr 22, 2024	1.350	1.410	1.310	1.370	116,449	+0.02(+1.48%)
Apr 19, 2024	1.270	1.380	1.270	1.350	136,142	+0.09(+7.14%)
Apr 18, 2024	1.260	1.420	1.250	1.260	120,599	-0.00(-0.40%)
Apr 17, 2024	1.330	1.337	1.240	1.265	274,068	-0.05(-3.44%)
Apr 16, 2024	1.380	1.410	1.250	1.310	178,127	-0.08(-5.76%)
Apr 15, 2024	1.500	1.500	1.370	1.390	145,903	-0.11(-7.33%)
Apr 12, 2024	1.540	1.550	1.450	1.500	223,615	-0.04(-2.60%)
Apr 11, 2024	1.600	1.650	1.510	1.540	114,727	+0.02(+1.32%)
Apr 10, 2024	1.540	1.660	1.510	1.520	933,830	-0.10(-6.17%)
Apr 09, 2024	1.530	1.660	1.460	1.620	453,659	+0.10(+6.58%)
Apr 08, 2024	1.590	1.640	1.510	1.520	80,601	-0.03(-1.94%)
Apr 05, 2024	1.560	1.680	1.500	1.550	365,160	-0.01(-0.64%)
Apr 04, 2024	1.550	1.596	1.500	1.560	140,064	+0.01(+0.65%)
Apr 03, 2024	1.540	1.660	1.520	1.550	221,929	+0.01(+0.65%)
Apr 02, 2024	1.520	1.580	1.510	1.540	56,341	+0.02(+1.32%)
Apr 01, 2024	1.550	1.595	1.510	1.520	49,941	-0.02(-1.30%)
Mar 28, 2024	1.570	1.572	1.510	1.540	317,780	+0.00(+0.00%)
Mar 27, 2024	1.520	1.600	1.520	1.540	190,119	+0.00(+0.00%)
Mar 26, 2024	1.540	1.600	1.520	1.540	95,978	+0.00(+0.00%)
Mar 25, 2024	1.500	1.610	1.500	1.540	147,159	+0.05(+3.36%)
Mar 22, 2024	1.530	1.590	1.490	1.490	396,594	-0.05(-3.25%)
Mar 21, 2024	1.430	1.700	1.400	1.540	624,675	-0.15(-8.88%)
Mar 20, 2024	1.690	1.750	1.640	1.690	239,499	+0.00(+0.00%)
Mar 19, 2024	1.580	1.820	1.535	1.690	255,533	+0.19(+12.67%)
Mar 18, 2024	1.550	1.570	1.500	1.500	149,479	-0.08(-5.06%)
Mar 15, 2024	1.500	1.615	1.490	1.580	123,809	+0.06(+3.95%)
Mar 14, 2024	1.560	1.570	1.480	1.520	91,835	-0.06(-3.80%)
Mar 13, 2024	1.560	1.620	1.560	1.580	68,333	+0.01(+0.64%)
Mar 12, 2024	1.650	1.689	1.560	1.570	120,561	-0.05(-3.09%)
Mar 11, 2024	1.610	1.720	1.570	1.620	172,214	+0.00(+0.00%)
Mar 08, 2024	1.660	1.740	1.620	1.620	53,125	-0.04(-2.41%)
Mar 07, 2024	1.710	1.760	1.640	1.660	142,815	-0.08(-4.60%)
Mar 06, 2024	1.750	1.840	1.720	1.740	191,888	-0.05(-2.79%)
Mar 05, 2024	1.730	1.820	1.720	1.790	98,366	+0.02(+1.13%)
Mar 04, 2024	1.710	1.900	1.671	1.770	341,190	+0.02(+1.14%)
Mar 01, 2024	1.800	1.880	1.700	1.750	368,134	-0.03(-1.69%)
Feb 29, 2024	1.710	1.920	1.710	1.780	263,193	+0.04(+2.30%)
Feb 28, 2024	1.630	1.760	1.570	1.740	376,526	+0.09(+5.45%)
Feb 27, 2024	1.480	1.739	1.480	1.650	1,003,176	+0.15(+10.00%)
Feb 26, 2024	1.530	1.550	1.490	1.500	236,565	-0.01(-0.66%)
Feb 23, 2024	1.470	1.540	1.400	1.510	456,366	+0.04(+2.72%)
Feb 22, 2024	1.550	1.550	1.460	1.470	227,452	-0.04(-2.65%)
Feb 21, 2024	1.550	1.550	1.490	1.510	93,527	-0.02(-1.31%)
Feb 20, 2024	1.530	1.570	1.500	1.530	111,631	-0.02(-1.29%)
Feb 16, 2024	1.560	1.580	1.510	1.550	465,143	+0.01(+0.65%)
Feb 15, 2024	1.490	1.600	1.480	1.540	174,483	+0.07(+4.76%)
Feb 14, 2024	1.600	1.620	1.470	1.470	631,650	-0.11(-6.96%)
Feb 13, 2024	1.590	1.705	1.560	1.580	278,883	-0.07(-4.24%)
Feb 12, 2024	1.540	1.720	1.540	1.650	842,167	+0.13(+8.55%)
Feb 09, 2024	1.620	1.650	1.518	1.520	126,770	-0.06(-3.80%)
Feb 08, 2024	1.600	1.700	1.570	1.580	201,167	+0.01(+0.64%)
Feb 07, 2024	1.700	1.700	1.570	1.570	74,199	-0.07(-4.27%)
Feb 06, 2024	1.570	1.650	1.570	1.640	56,479	+0.05(+3.14%)
Feb 05, 2024	1.620	1.628	1.570	1.590	41,764	-0.03(-1.85%)
Feb 02, 2024	1.700	1.720	1.620	1.620	49,611	-0.08(-4.71%)
Feb 01, 2024	1.650	1.760	1.632	1.700	90,538	+0.08(+4.94%)
Jan 31, 2024	1.650	1.710	1.610	1.620	36,840	-0.03(-1.82%)
Jan 30, 2024	1.740	1.740	1.640	1.650	49,585	-0.07(-4.07%)
Jan 29, 2024	1.560	1.740	1.560	1.720	118,745	+0.18(+11.69%)
Jan 26, 2024	1.530	1.620	1.450	1.540	129,008	+0.04(+2.67%)
Jan 25, 2024	1.680	1.680	1.500	1.500	195,263	-0.10(-6.25%)
Jan 24, 2024	1.710	1.757	1.600	1.600	151,095	-0.12(-6.98%)
Jan 23, 2024	1.650	1.760	1.650	1.720	128,454	+0.07(+4.24%)
Jan 22, 2024	1.600	1.665	1.600	1.650	41,594	+0.05(+3.12%)
Jan 19, 2024	1.560	1.670	1.560	1.600	112,261	+0.00(+0.00%)
Jan 18, 2024	1.610	1.620	1.570	1.600	45,453	-0.02(-1.23%)
Jan 17, 2024	1.630	1.640	1.550	1.620	114,787	-0.03(-1.82%)
Jan 16, 2024	1.730	1.740	1.640	1.650	103,197	-0.08(-4.62%)
Jan 12, 2024	1.760	1.842	1.670	1.730	187,088	-0.02(-1.14%)
Jan 11, 2024	1.950	1.960	1.740	1.750	514,491	-0.24(-12.06%)
Jan 10, 2024	2.060	2.100	1.930	1.990	442,274	-0.04(-1.97%)
Jan 09, 2024	1.930	2.070	1.810	2.030	661,171	+0.13(+6.84%)
Jan 08, 2024	1.800	1.912	1.720	1.900	413,734	+0.11(+6.15%)
Jan 05, 2024	1.850	1.850	1.700	1.790	403,667	-0.04(-2.19%)
Jan 04, 2024	1.690	1.850	1.655	1.830	1,035,123	+0.23(+14.38%)
Jan 03, 2024	1.640	1.640	1.580	1.600	68,371	-0.04(-2.44%)