Fireman B.V. (NQ: IFRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.000	3.050	2.930	2.980	33,648	+0.03(+1.02%)
Sep 28, 2023	2.720	2.980	2.660	2.950	155,536	+0.29(+10.90%)
Sep 27, 2023	2.900	2.950	2.580	2.660	417,564	-0.24(-8.28%)
Sep 26, 2023	3.030	3.062	2.880	2.900	214,079	-0.16(-5.23%)
Sep 25, 2023	3.010	3.120	3.030	3.060	128,921	-0.05(-1.61%)
Sep 22, 2023	3.200	3.240	3.060	3.110	110,113	+0.00(+0.00%)
Sep 21, 2023	3.360	3.410	3.100	3.110	191,128	-0.24(-7.16%)
Sep 20, 2023	3.500	3.530	3.350	3.350	128,471	-0.19(-5.37%)
Sep 19, 2023	3.500	3.660	3.351	3.540	80,019	+0.00(+0.00%)
Sep 18, 2023	3.770	3.770	3.520	3.540	91,533	-0.24(-6.35%)
Sep 15, 2023	3.820	3.840	3.730	3.780	66,664	-0.08(-2.07%)
Sep 14, 2023	3.930	4.000	3.830	3.860	72,851	-0.03(-0.77%)
Sep 13, 2023	3.980	4.090	3.820	3.890	53,498	-0.09(-2.26%)
Sep 12, 2023	4.000	4.020	3.900	3.980	66,108	-0.02(-0.50%)
Sep 11, 2023	4.030	4.140	3.880	4.000	88,459	+0.13(+3.36%)
Sep 08, 2023	3.920	4.150	3.830	3.870	51,880	-0.05(-1.28%)
Sep 07, 2023	4.120	4.180	3.900	3.920	39,150	-0.21(-5.08%)
Sep 06, 2023	4.040	4.240	4.000	4.130	26,113	+0.06(+1.47%)
Sep 05, 2023	3.980	4.300	3.831	4.070	127,442	-0.08(-1.93%)
Sep 01, 2023	4.010	4.200	3.881	4.150	196,904	+0.20(+5.06%)
Aug 31, 2023	4.020	4.065	3.830	3.950	136,503	-0.16(-3.89%)
Aug 30, 2023	4.000	4.110	3.850	4.110	200,688	+0.37(+9.89%)
Aug 29, 2023	3.900	3.950	3.720	3.740	93,535	-0.18(-4.59%)
Aug 28, 2023	3.840	3.920	3.670	3.920	92,885	+0.26(+7.10%)
Aug 25, 2023	3.850	3.850	3.610	3.660	44,187	-0.17(-4.44%)
Aug 24, 2023	3.840	3.975	3.750	3.830	122,470	+0.07(+1.86%)
Aug 23, 2023	3.680	3.870	3.620	3.760	118,156	+0.10(+2.73%)
Aug 22, 2023	3.450	3.730	3.450	3.660	78,885	+0.23(+6.71%)
Aug 21, 2023	3.640	3.682	3.430	3.430	115,676	-0.21(-5.77%)
Aug 18, 2023	3.740	3.740	3.440	3.640	70,505	-0.15(-3.96%)
Aug 17, 2023	3.430	3.860	3.310	3.790	215,787	+0.41(+12.13%)
Aug 16, 2023	3.410	3.510	3.290	3.380	188,419	-0.07(-2.03%)
Aug 15, 2023	3.540	3.620	3.430	3.450	99,088	-0.20(-5.48%)
Aug 14, 2023	3.790	3.820	3.440	3.650	177,132	-0.13(-3.44%)
Aug 11, 2023	4.000	4.040	3.660	3.780	267,385	-0.22(-5.50%)
Aug 10, 2023	2.810	4.150	2.780	4.000	2,206,327	+0.35(+9.59%)
Aug 09, 2023	3.560	3.660	3.560	3.650	73,766	+0.08(+2.24%)
Aug 08, 2023	3.590	3.670	3.510	3.570	106,238	+0.00(+0.00%)
Aug 07, 2023	3.730	3.780	3.380	3.570	162,069	-0.17(-4.42%)
Aug 04, 2023	4.010	4.050	3.690	3.735	454,556	-0.36(-8.90%)
Aug 03, 2023	4.160	4.280	4.070	4.100	89,408	-0.03(-0.73%)
Aug 02, 2023	4.190	4.270	3.650	4.130	238,608	-0.05(-1.20%)
Aug 01, 2023	4.120	4.180	4.060	4.180	78,312	-0.01(-0.24%)
Jul 31, 2023	4.070	4.220	4.070	4.190	79,106	+0.10(+2.44%)
Jul 28, 2023	4.050	4.120	4.010	4.090	94,531	+0.02(+0.49%)
Jul 27, 2023	4.040	4.100	3.920	4.070	161,038	+0.00(+0.00%)
Jul 26, 2023	4.000	4.080	3.940	4.070	98,984	+0.11(+2.78%)
Jul 25, 2023	4.100	4.130	3.940	3.960	264,666	-0.18(-4.35%)
Jul 24, 2023	4.170	4.200	4.090	4.140	170,689	-0.08(-1.90%)
Jul 21, 2023	4.100	4.250	4.000	4.220	253,223	+0.14(+3.43%)
Jul 20, 2023	4.160	4.160	3.990	4.080	65,774	+0.09(+2.26%)
Jul 19, 2023	4.030	4.120	3.950	3.990	237,294	-0.04(-0.99%)
Jul 18, 2023	4.080	4.200	4.000	4.030	115,900	-0.02(-0.49%)
Jul 17, 2023	4.160	4.210	4.040	4.050	109,827	-0.10(-2.41%)
Jul 14, 2023	4.330	4.330	4.100	4.150	222,067	-0.18(-4.16%)
Jul 13, 2023	4.050	4.350	4.050	4.330	91,427	+0.20(+4.84%)
Jul 12, 2023	4.200	4.350	4.080	4.130	81,682	-0.05(-1.20%)
Jul 11, 2023	4.350	4.350	4.150	4.180	223,244	-0.12(-2.79%)
Jul 10, 2023	4.020	4.300	3.950	4.300	318,561	+0.41(+10.54%)
Jul 07, 2023	3.930	4.020	3.820	3.890	257,796	-0.01(-0.26%)
Jul 06, 2023	4.130	4.130	3.880	3.900	449,172	-0.28(-6.70%)
Jul 05, 2023	4.320	4.350	4.150	4.180	208,616	-0.14(-3.24%)
Jul 03, 2023	4.420	4.500	4.310	4.320	154,056	-0.14(-3.14%)
Jun 30, 2023	4.450	4.550	4.350	4.460	107,802	+0.02(+0.45%)
Jun 29, 2023	4.480	4.580	4.410	4.440	110,139	-0.10(-2.20%)
Jun 28, 2023	4.430	4.610	4.410	4.540	105,896	+0.09(+2.02%)
Jun 27, 2023	4.500	4.500	4.330	4.450	129,230	-0.07(-1.55%)
Jun 26, 2023	4.550	4.620	4.430	4.520	139,449	-0.05(-1.09%)
Jun 23, 2023	4.500	4.607	4.440	4.570	309,434	+0.05(+1.11%)
Jun 22, 2023	4.490	4.550	4.400	4.520	250,941	+0.02(+0.44%)
Jun 21, 2023	4.700	4.700	4.480	4.500	326,331	+0.00(+0.00%)
Jun 20, 2023	4.650	4.650	4.390	4.500	279,530	-0.15(-3.23%)
Jun 16, 2023	4.450	4.670	4.350	4.650	253,089	+0.20(+4.49%)
Jun 15, 2023	4.460	4.610	4.280	4.450	243,523	+0.35(+8.54%)
May 08, 2023	4.400	4.500	4.100	4.100	498,657	-0.28(-6.39%)
May 05, 2023	4.560	4.710	4.360	4.380	224,318	-0.11(-2.45%)
May 04, 2023	4.570	4.570	4.260	4.490	286,298	-0.05(-1.10%)
May 03, 2023	4.820	4.820	4.510	4.540	209,133	-0.13(-2.78%)
May 02, 2023	5.100	5.150	4.580	4.670	409,648	-0.44(-8.61%)
May 01, 2023	4.910	5.200	4.860	5.110	501,826	+0.24(+4.93%)
Apr 28, 2023	4.630	4.990	4.580	4.870	406,151	+0.22(+4.73%)
Apr 27, 2023	4.630	4.710	4.460	4.650	344,883	-0.03(-0.64%)
Apr 26, 2023	4.700	4.785	4.610	4.680	380,493	-0.02(-0.43%)
Apr 25, 2023	4.890	4.920	4.522	4.700	537,889	-0.06(-1.26%)
Apr 24, 2023	4.550	4.780	4.340	4.760	669,122	+0.28(+6.25%)
Apr 21, 2023	4.620	4.777	4.450	4.480	518,046	-0.22(-4.68%)
Apr 20, 2023	4.500	4.790	4.400	4.700	649,896	+0.09(+1.95%)
Apr 19, 2023	4.250	4.710	4.210	4.610	908,242	+0.37(+8.73%)
Apr 18, 2023	4.200	4.740	4.180	4.240	1,640,857	+0.02(+0.47%)
Apr 17, 2023	4.350	4.430	4.050	4.220	860,129	-0.11(-2.54%)
Apr 14, 2023	4.380	4.740	4.100	4.330	1,708,781	-0.03(-0.69%)
Apr 13, 2023	4.120	4.390	3.980	4.360	2,040,079	+0.26(+6.34%)
Apr 12, 2023	4.660	4.800	4.050	4.100	5,639,107	-0.88(-17.67%)
Apr 11, 2023	4.870	5.330	4.826	4.980	3,194,289	+0.03(+0.61%)
Apr 10, 2023	5.940	5.960	4.860	4.950	3,832,367	-0.55(-10.00%)
Apr 06, 2023	5.990	6.150	5.260	5.500	12,107,374	-0.60(-9.84%)
Apr 05, 2023	5.010	7.250	4.850	6.100	94,954,664	+2.33(+61.80%)
Apr 04, 2023	2.030	3.930	1.950	3.770	17,348,360	+1.72(+83.90%)
Apr 03, 2023	2.010	2.062	1.990	2.050	36,934	+0.11(+5.67%)
Mar 31, 2023	1.920	1.980	1.900	1.940	29,681	+0.00(+0.00%)
Mar 30, 2023	1.830	1.950	1.830	1.940	22,815	+0.16(+8.99%)
Mar 29, 2023	1.910	1.910	1.780	1.780	54,360	-0.13(-6.81%)
Mar 28, 2023	1.900	1.990	1.900	1.910	9,301	+0.02(+1.06%)
Mar 27, 2023	1.850	1.950	1.850	1.890	14,998	+0.09(+5.00%)
Mar 24, 2023	1.750	1.820	1.748	1.800	11,377	-0.06(-3.39%)
Mar 23, 2023	1.980	2.010	1.819	1.863	26,254	-0.11(-5.43%)
Mar 22, 2023	1.880	1.980	1.730	1.970	55,343	+0.19(+10.67%)
Mar 21, 2023	1.650	1.800	1.570	1.780	39,571	+0.11(+6.70%)
Mar 20, 2023	1.690	1.750	1.630	1.668	12,998	+0.01(+0.49%)
Mar 17, 2023	1.740	1.780	1.640	1.660	52,254	-0.17(-9.29%)
Mar 16, 2023	1.850	1.880	1.790	1.830	25,097	+0.04(+2.23%)
Mar 15, 2023	1.890	1.920	1.690	1.790	35,253	-0.17(-8.67%)
Mar 14, 2023	1.850	1.970	1.850	1.960	24,898	+0.11(+6.23%)
Mar 13, 2023	1.760	1.870	1.695	1.845	46,905	+0.04(+2.50%)
Mar 10, 2023	1.960	2.010	1.790	1.800	80,669	-0.19(-9.55%)
Mar 09, 2023	1.920	2.010	1.900	1.990	48,578	+0.03(+1.53%)
Mar 08, 2023	1.900	1.990	1.860	1.960	45,301	+0.07(+3.70%)
Mar 07, 2023	1.860	1.990	1.855	1.890	39,417	+0.04(+2.16%)
Mar 06, 2023	1.800	1.867	1.800	1.850	32,256	+0.03(+1.65%)
Mar 03, 2023	1.950	1.950	1.740	1.820	88,824	-0.06(-3.19%)
Mar 02, 2023	1.970	2.000	1.880	1.880	25,257	-0.09(-4.57%)
Mar 01, 2023	1.940	2.010	1.940	1.970	48,565	+0.03(+1.81%)
Feb 28, 2023	2.000	2.010	1.870	1.935	53,306	-0.06(-3.25%)
Feb 27, 2023	2.090	2.090	2.000	2.000	148,723	-0.04(-1.96%)
Feb 24, 2023	2.050	2.090	2.010	2.040	27,706	-0.06(-2.86%)
Feb 23, 2023	2.060	2.270	2.020	2.100	62,364	+0.04(+1.94%)
Feb 22, 2023	2.150	2.190	2.060	2.060	62,805	-0.13(-5.94%)
Feb 21, 2023	2.220	2.280	2.170	2.190	72,211	-0.06(-2.67%)
Feb 17, 2023	2.180	2.299	2.090	2.250	143,811	+0.08(+3.69%)
Feb 16, 2023	2.220	2.240	2.070	2.170	46,944	-0.02(-0.91%)
Feb 15, 2023	2.270	2.310	2.116	2.190	128,430	-0.01(-0.45%)
Feb 14, 2023	2.055	2.270	2.055	2.200	80,980	+0.12(+5.77%)
Feb 13, 2023	2.000	2.130	2.000	2.080	43,761	+0.07(+3.48%)
Feb 10, 2023	2.060	2.070	2.000	2.010	43,262	-0.04(-1.95%)
Feb 09, 2023	2.150	2.170	2.030	2.050	83,766	-0.09(-4.21%)
Feb 08, 2023	2.210	2.260	2.130	2.140	37,505	-0.09(-4.04%)
Feb 07, 2023	2.230	2.230	2.040	2.230	39,198	+0.08(+3.72%)
Feb 06, 2023	2.200	2.290	2.070	2.150	41,251	-0.05(-2.27%)
Feb 03, 2023	2.160	2.250	2.130	2.200	43,414	+0.00(+0.00%)
Feb 02, 2023	2.190	2.260	2.155	2.200	66,118	-0.02(-0.90%)
Feb 01, 2023	2.170	2.320	2.130	2.220	58,616	+0.05(+2.30%)
Jan 31, 2023	2.200	2.280	2.120	2.170	64,873	+0.03(+1.40%)
Jan 30, 2023	2.210	2.350	2.126	2.140	71,911	-0.11(-4.89%)
Jan 27, 2023	2.200	2.350	2.005	2.250	167,536	+0.09(+4.17%)
Jan 26, 2023	2.310	2.440	2.160	2.160	92,187	-0.17(-7.19%)
Jan 25, 2023	2.320	2.400	2.270	2.327	40,378	-0.04(-1.80%)
Jan 24, 2023	2.290	2.540	2.290	2.370	73,174	+0.04(+1.72%)
Jan 23, 2023	2.430	2.500	2.150	2.330	103,577	-0.07(-3.12%)
Jan 20, 2023	2.210	2.490	2.210	2.405	22,786	+0.00(+0.00%)
Jan 19, 2023	2.490	2.580	2.362	2.405	34,839	-0.04(-1.43%)
Jan 18, 2023	2.410	2.555	2.391	2.440	61,653	+0.02(+0.83%)
Jan 17, 2023	2.580	2.580	2.390	2.420	103,977	-0.21(-7.98%)
Jan 13, 2023	2.800	2.820	2.430	2.630	204,504	-0.16(-5.73%)
Jan 12, 2023	2.770	2.810	2.570	2.790	79,772	+0.12(+4.49%)
Jan 11, 2023	2.620	2.780	2.570	2.670	71,985	+0.01(+0.38%)
Jan 10, 2023	2.650	2.850	2.600	2.660	45,229	+0.02(+0.76%)
Jan 09, 2023	2.780	2.870	2.623	2.640	92,334	-0.17(-6.05%)
Jan 06, 2023	3.010	3.010	2.770	2.810	69,327	-0.11(-3.77%)
Jan 05, 2023	3.170	3.170	2.910	2.920	108,995	-0.18(-5.81%)
Jan 04, 2023	3.040	3.190	2.940	3.100	102,505	+0.10(+3.33%)
Jan 03, 2023	3.130	3.280	2.940	3.000	182,059	-0.10(-3.23%)
Dec 30, 2022	2.850	3.120	2.800	3.100	192,703	+0.25(+8.77%)
Dec 29, 2022	3.030	3.030	2.800	2.850	74,698	-0.15(-5.00%)
Dec 28, 2022	3.100	3.125	2.930	3.000	121,129	-0.08(-2.60%)
Dec 27, 2022	3.160	3.180	2.900	3.080	317,824	-0.17(-5.23%)
Dec 23, 2022	2.970	3.270	2.970	3.250	280,966	+0.28(+9.43%)
Dec 22, 2022	2.600	3.020	2.600	2.970	362,283	+0.27(+10.00%)
Dec 21, 2022	2.340	2.740	2.210	2.700	1,158,196	+0.59(+27.96%)
Dec 20, 2022	2.390	2.390	2.050	2.110	31,047	-0.01(-0.47%)
Dec 19, 2022	2.030	2.250	2.010	2.120	74,216	-0.03(-1.40%)
Dec 16, 2022	2.340	2.340	2.150	2.150	61,180	-0.08(-3.59%)
Dec 15, 2022	2.245	2.400	2.160	2.230	45,135	+0.04(+1.83%)
Dec 14, 2022	2.400	2.420	2.190	2.190	88,033	-0.06(-2.45%)
Dec 13, 2022	2.300	2.419	2.000	2.245	170,673	-0.05(-2.39%)
Dec 12, 2022	2.270	2.420	2.190	2.300	29,847	-0.01(-0.43%)
Dec 09, 2022	2.320	2.550	2.310	2.310	45,466	-0.04(-1.70%)
Dec 08, 2022	2.350	2.410	2.300	2.350	38,219	-0.03(-1.47%)
Dec 07, 2022	2.460	2.530	2.370	2.385	41,292	+0.01(+0.42%)
Dec 06, 2022	2.500	2.668	2.280	2.375	97,545	-0.12(-5.00%)
Dec 05, 2022	2.560	2.590	2.450	2.500	34,210	-0.09(-3.47%)
Dec 02, 2022	2.650	2.660	2.530	2.590	35,122	-0.10(-3.72%)
Dec 01, 2022	2.610	2.750	2.550	2.690	92,896	+0.09(+3.46%)
Nov 30, 2022	2.630	2.630	2.490	2.600	26,568	+0.01(+0.39%)
Nov 29, 2022	2.640	2.640	2.460	2.590	24,086	+0.01(+0.39%)
Nov 28, 2022	2.440	2.640	2.430	2.580	127,260	+0.08(+3.20%)
Nov 25, 2022	2.340	2.500	2.320	2.500	51,159	+0.12(+5.04%)
Nov 23, 2022	2.310	2.422	2.310	2.380	34,135	+0.03(+1.28%)
Nov 22, 2022	2.420	2.496	2.240	2.350	41,364	-0.09(-3.69%)
Nov 21, 2022	2.590	2.600	2.370	2.440	108,955	-0.11(-4.31%)
Nov 18, 2022	2.430	2.614	2.390	2.550	74,668	+0.11(+4.51%)
Nov 17, 2022	2.590	2.590	2.350	2.440	84,808	-0.08(-3.17%)
Nov 16, 2022	2.660	2.660	2.490	2.520	50,363	-0.05(-1.95%)
Nov 15, 2022	2.570	2.610	2.480	2.570	69,145	+0.12(+4.90%)
Nov 14, 2022	2.680	2.680	2.410	2.450	213,811	-0.23(-8.58%)
Nov 11, 2022	2.690	2.770	2.655	2.680	173,641	+0.11(+4.28%)
Nov 10, 2022	2.700	2.740	2.510	2.570	157,141	-0.11(-4.10%)
Nov 09, 2022	2.610	2.720	2.590	2.680	74,634	-0.05(-1.83%)
Nov 08, 2022	2.700	2.740	2.610	2.730	114,309	+0.04(+1.49%)
Nov 07, 2022	2.560	2.730	2.550	2.690	41,384	+0.18(+7.17%)
Nov 04, 2022	2.600	2.695	2.450	2.510	50,451	-0.11(-4.20%)
Nov 03, 2022	2.610	2.710	2.520	2.620	13,512	-0.01(-0.38%)
Nov 02, 2022	2.530	2.740	2.530	2.630	65,236	+0.04(+1.54%)
Nov 01, 2022	2.560	2.620	2.510	2.590	9,972	-0.01(-0.38%)
Oct 31, 2022	2.570	2.636	2.470	2.600	27,680	-0.02(-0.76%)
Oct 28, 2022	2.410	2.649	2.410	2.620	45,516	+0.22(+9.17%)
Oct 27, 2022	2.700	2.700	2.400	2.400	136,385	-0.27(-10.11%)
Oct 26, 2022	2.700	2.750	2.610	2.670	74,924	+0.13(+5.12%)
Oct 25, 2022	2.510	2.590	2.430	2.540	25,317	+0.09(+3.67%)
Oct 24, 2022	2.570	2.639	2.410	2.450	58,476	-0.07(-2.78%)
Oct 21, 2022	2.440	2.540	2.420	2.520	87,085	+0.07(+2.86%)
Oct 20, 2022	2.350	2.540	2.350	2.450	25,839	+0.05(+2.08%)
Oct 19, 2022	2.550	2.550	2.340	2.400	56,055	-0.22(-8.40%)
Oct 18, 2022	2.560	2.770	2.430	2.620	85,613	+0.15(+6.07%)
Oct 17, 2022	2.390	2.530	2.360	2.470	52,840	+0.08(+3.35%)
Oct 14, 2022	2.400	2.500	2.360	2.390	33,096	+0.07(+3.02%)
Oct 13, 2022	2.420	2.590	2.260	2.320	183,533	-0.21(-8.30%)
Oct 12, 2022	2.600	2.600	2.475	2.530	50,249	-0.04(-1.56%)
Oct 11, 2022	2.530	2.660	2.240	2.570	158,160	+0.02(+0.78%)
Oct 10, 2022	2.550	2.610	2.420	2.550	61,841	+0.01(+0.39%)
Oct 07, 2022	2.650	2.690	2.460	2.540	70,354	-0.10(-3.79%)
Oct 06, 2022	2.590	2.710	2.560	2.640	51,777	+0.07(+2.72%)
Oct 05, 2022	2.620	2.620	2.530	2.570	45,984	-0.10(-3.75%)
Oct 04, 2022	2.700	2.770	2.550	2.670	99,778	-0.04(-1.48%)