Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 10.34
+0.08 (0.78%)
Last updated: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.22 | 10.40 | 10.08 | 10.34 | - | 0.78% | 90,814 |
| Jul 31, 2025 | 10.58 | 10.58 | 10.22 | 10.26 | - | -2.47% | 314,161 |
| Jul 30, 2025 | 10.52 | 10.62 | 10.44 | 10.52 | - | -0.57% | 142,649 |
| Jul 29, 2025 | 10.38 | 10.58 | 10.36 | 10.58 | - | 1.73% | 104,079 |
| Jul 28, 2025 | 10.58 | 10.60 | 10.40 | 10.40 | - | -0.57% | 155,600 |
| Jul 25, 2025 | 10.60 | 10.68 | 10.42 | 10.46 | - | -1.32% | 170,725 |
| Jul 24, 2025 | 10.56 | 10.64 | 10.48 | 10.60 | - | - | 145,594 |
| Jul 23, 2025 | 10.44 | 10.66 | 10.44 | 10.60 | - | 1.53% | 228,975 |
| Jul 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | - | -1.51% | 143,213 |
| Jul 21, 2025 | 10.68 | 10.72 | 10.42 | 10.60 | - | 0.38% | 298,338 |
| Jul 18, 2025 | 10.50 | 10.62 | 10.44 | 10.56 | - | 0.57% | 158,100 |
| Jul 17, 2025 | 10.60 | 10.68 | 10.42 | 10.50 | - | -0.57% | 233,477 |
| Jul 16, 2025 | 10.62 | 10.70 | 10.50 | 10.56 | - | -1.31% | 131,264 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | - | - | 137,094 |
| Jul 14, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | - | - | 182,991 |
| Jul 11, 2025 | 10.76 | 10.80 | 10.64 | 10.70 | - | -0.56% | 176,928 |
| Jul 10, 2025 | 10.68 | 10.88 | 10.60 | 10.76 | - | 0.94% | 227,534 |
| Jul 9, 2025 | 10.52 | 10.82 | 10.38 | 10.66 | - | 1.72% | 451,361 |
| Jul 8, 2025 | 9.95 | 10.48 | 9.90 | 10.48 | - | 5.33% | 324,587 |
| Jul 7, 2025 | 9.94 | 10.02 | 9.87 | 9.95 | - | -0.10% | 163,120 |
| Jul 4, 2025 | 9.89 | 10.06 | 9.87 | 9.96 | - | 0.20% | 194,812 |
| Jul 3, 2025 | 9.87 | 9.97 | 9.85 | 9.94 | - | 0.71% | 465,558 |
| Jul 2, 2025 | 9.91 | 10.00 | 9.69 | 9.87 | - | 0.30% | 472,945 |
| Jul 1, 2025 | 9.76 | 9.84 | 9.61 | 9.84 | - | 0.82% | 304,026 |
| Jun 30, 2025 | 9.71 | 9.80 | 9.62 | 9.76 | - | 0.51% | 276,004 |
| Jun 27, 2025 | 9.66 | 9.84 | 9.49 | 9.71 | - | 0.52% | 262,410 |
| Jun 26, 2025 | 9.20 | 9.75 | 9.19 | 9.66 | - | 5.00% | 307,417 |
| Jun 25, 2025 | 9.36 | 9.36 | 9.18 | 9.20 | - | -0.86% | 133,771 |
| Jun 24, 2025 | 9.25 | 9.38 | 9.15 | 9.28 | - | 0.87% | 248,181 |
| Jun 23, 2025 | 8.85 | 9.20 | 8.85 | 9.20 | - | 0.77% | 170,099 |
| Jun 20, 2025 | 9.06 | 9.17 | 8.90 | 9.13 | - | 2.35% | 198,743 |
| Jun 19, 2025 | 8.91 | 9.07 | 8.86 | 8.92 | - | -0.67% | 227,730 |
| Jun 18, 2025 | 9.07 | 9.27 | 8.92 | 8.98 | - | -2.18% | 229,048 |
| Jun 17, 2025 | 9.25 | 9.25 | 9.09 | 9.18 | - | -0.76% | 173,952 |
| Jun 16, 2025 | 9.11 | 9.25 | 9.11 | 9.25 | - | -0.11% | 213,430 |
| Jun 13, 2025 | 9.28 | 9.30 | 8.99 | 9.26 | - | -2.01% | 236,274 |
| Jun 12, 2025 | 9.66 | 9.66 | 9.33 | 9.45 | - | -2.17% | 208,683 |
| Jun 11, 2025 | 9.61 | 9.69 | 9.53 | 9.66 | - | 0.10% | 232,838 |
| Jun 10, 2025 | 9.51 | 9.66 | 9.36 | 9.65 | - | 1.69% | 193,538 |
| Jun 6, 2025 | 9.48 | 9.55 | 9.46 | 9.49 | - | -0.42% | 109,338 |
| Jun 5, 2025 | 9.60 | 9.60 | 9.42 | 9.53 | - | -0.73% | 143,013 |
| Jun 4, 2025 | 9.49 | 9.64 | 9.42 | 9.60 | - | 1.16% | 357,440 |
| Jun 3, 2025 | 9.43 | 9.54 | 9.36 | 9.49 | - | -0.32% | 148,396 |
| Jun 2, 2025 | 9.71 | 9.82 | 9.44 | 9.52 | - | -2.56% | 172,742 |
| May 30, 2025 | 9.79 | 9.82 | 9.70 | 9.77 | - | 0.21% | 195,381 |
| May 29, 2025 | 9.70 | 9.79 | 9.60 | 9.75 | - | 0.72% | 270,940 |
| May 28, 2025 | 9.96 | 9.96 | 9.55 | 9.68 | - | -1.43% | 300,331 |
| May 27, 2025 | 9.54 | 9.88 | 9.54 | 9.82 | - | 3.37% | 276,481 |
| May 26, 2025 | 9.14 | 9.50 | 9.14 | 9.50 | - | 3.94% | 199,593 |
| May 23, 2025 | 9.40 | 9.43 | 9.02 | 9.14 | - | -2.45% | 217,749 |