Skip to main content
logo

Alpha Bank S.A. (ATH:ALPHA)

Greece flag Greece · Delayed Price · Currency is EUR
3.100
0.00 (0.00%)
Inactive · Last trade price on Jul 2, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20253.103.143.073.103.10-12,448,937
Jul 1, 20253.013.122.993.103.103.68%14,372,440
Jun 30, 20253.033.082.942.992.99-8,063,016
Jun 24, 20252.953.002.912.992.994.69%14,024,830
Jun 23, 20252.712.902.702.862.864.62%12,208,520
Jun 20, 20252.692.742.692.732.731.79%13,087,340
Jun 19, 20252.672.732.652.682.68-0.81%9,115,158
Jun 18, 20252.702.762.652.702.70-0.55%10,664,740
Jun 17, 20252.682.722.662.722.72-0.62%6,381,596
Jun 16, 20252.692.742.662.742.741.15%6,832,573
Jun 13, 20252.702.732.672.712.71-2.77%11,725,020
Jun 12, 20252.772.782.732.782.780.07%4,060,004
Jun 11, 20252.762.782.732.782.781.09%5,372,063
Jun 10, 20252.762.762.702.752.750.47%8,127,800
Jun 6, 20252.792.792.742.742.74-1.72%8,246,194
Jun 5, 20252.802.812.742.792.79-0.89%12,380,950
Jun 4, 20252.832.842.782.812.810.72%9,850,877
Jun 3, 20252.802.862.772.792.79-0.36%8,407,856
Jun 2, 20252.832.882.792.802.80-1.06%8,898,964
May 30, 20252.912.942.832.832.83-4.07%44,255,200
May 29, 20252.993.012.942.952.95-1.01%10,461,800
May 28, 20252.853.012.852.982.986.81%52,914,680
May 27, 20252.692.792.672.792.794.26%12,426,550
May 26, 20252.642.692.642.682.682.92%5,108,468
May 23, 20252.642.652.472.602.60-1.89%13,392,170
May 22, 20252.662.682.632.652.62-1.85%7,900,503
May 21, 20252.662.722.622.702.670.75%10,757,210
May 20, 20252.582.702.572.682.653.96%14,158,480
May 19, 20252.592.602.552.582.55-0.85%6,416,803
May 16, 20252.572.612.532.602.571.60%8,990,900
May 15, 20252.532.582.522.562.530.99%12,568,730
May 14, 20252.522.542.492.532.510.56%8,804,496
May 13, 20252.562.572.482.522.49-1.18%15,360,610
May 12, 20252.502.572.462.552.524.51%14,419,390
May 9, 20252.302.442.292.442.417.54%24,845,610
May 8, 20252.292.292.262.272.24-0.74%6,204,342
May 7, 20252.222.292.212.292.263.49%9,395,434
May 6, 20252.242.252.182.212.18-0.94%9,158,875
May 5, 20252.242.252.222.232.20-3,874,164
May 2, 20252.172.232.172.232.204.79%9,737,116
Apr 30, 20252.182.202.122.132.10-2.30%11,499,550
Apr 29, 20252.172.182.122.182.151.35%15,472,680
Apr 28, 20252.192.212.132.152.12-1.74%9,230,616
Apr 25, 20252.212.242.182.192.16-0.64%6,090,381
Apr 24, 20252.192.222.192.202.18-0.27%5,796,273
Apr 23, 20252.232.242.192.212.181.19%7,840,126
Apr 22, 20252.092.192.082.182.165.36%8,833,717
Apr 17, 20252.112.142.072.072.05-2.13%5,048,043
Apr 16, 20252.142.142.112.122.09-2.13%6,238,395
Apr 15, 20252.132.162.102.162.142.22%9,099,009