Azimut Holding S.p.A. (BIT:AZM)
Italy · Delayed Price · Currency is EUR 29.01
-0.86 (-2.88%)
Aug 1, 2025, 5:35 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.52 | 29.86 | 28.67 | 28.93 | 28.93 | -3.15% | 1,065,289 |
| Jul 31, 2025 | 30.20 | 30.21 | 29.27 | 29.87 | 29.87 | -0.57% | 1,093,835 |
| Jul 30, 2025 | 29.89 | 30.07 | 29.69 | 30.04 | 30.04 | 0.81% | 472,886 |
| Jul 29, 2025 | 29.68 | 29.93 | 29.53 | 29.80 | 29.80 | 0.71% | 575,972 |
| Jul 28, 2025 | 29.93 | 29.99 | 29.53 | 29.59 | 29.59 | -0.24% | 417,833 |
| Jul 25, 2025 | 29.67 | 29.76 | 29.47 | 29.66 | 29.66 | 0.03% | 325,102 |
| Jul 24, 2025 | 30.14 | 30.17 | 29.36 | 29.65 | 29.65 | -0.64% | 639,636 |
| Jul 23, 2025 | 30.00 | 30.13 | 29.75 | 29.84 | 29.84 | 0.47% | 447,246 |
| Jul 22, 2025 | 29.71 | 29.78 | 29.49 | 29.70 | 29.70 | -0.47% | 560,903 |
| Jul 21, 2025 | 29.86 | 30.13 | 29.77 | 29.84 | 29.84 | -0.50% | 520,275 |
| Jul 18, 2025 | 29.92 | 30.15 | 29.76 | 29.99 | 29.99 | 0.57% | 1,215,077 |
| Jul 17, 2025 | 29.30 | 29.84 | 29.17 | 29.82 | 29.82 | 2.37% | 797,200 |
| Jul 16, 2025 | 29.09 | 29.62 | 29.05 | 29.13 | 29.13 | -0.31% | 516,275 |
| Jul 15, 2025 | 29.26 | 29.64 | 29.20 | 29.22 | 29.22 | 0.10% | 493,732 |
| Jul 14, 2025 | 28.88 | 29.31 | 28.83 | 29.19 | 29.19 | -0.61% | 465,373 |
| Jul 11, 2025 | 29.00 | 29.37 | 28.86 | 29.37 | 29.37 | -0.03% | 444,070 |
| Jul 10, 2025 | 29.40 | 29.51 | 29.08 | 29.38 | 29.38 | 0.03% | 775,321 |
| Jul 9, 2025 | 28.59 | 29.46 | 28.14 | 29.37 | 29.37 | 5.76% | 2,507,225 |
| Jul 8, 2025 | 27.54 | 28.09 | 27.52 | 27.77 | 27.77 | 0.80% | 1,125,222 |
| Jul 7, 2025 | 26.93 | 27.58 | 26.91 | 27.55 | 27.55 | 2.00% | 867,595 |
| Jul 4, 2025 | 27.04 | 27.08 | 26.83 | 27.01 | 27.01 | -0.41% | 484,410 |
| Jul 3, 2025 | 26.89 | 27.20 | 26.77 | 27.12 | 27.12 | 0.86% | 368,089 |
| Jul 2, 2025 | 26.96 | 26.97 | 26.47 | 26.89 | 26.89 | 0.34% | 597,659 |
| Jul 1, 2025 | 27.07 | 27.16 | 26.78 | 26.80 | 26.80 | -1.40% | 334,630 |
| Jun 30, 2025 | 27.33 | 27.41 | 27.09 | 27.18 | 27.18 | -0.29% | 340,794 |
| Jun 27, 2025 | 27.06 | 27.26 | 26.89 | 27.26 | 27.26 | 1.04% | 573,886 |
| Jun 26, 2025 | 26.94 | 27.22 | 26.85 | 26.98 | 26.98 | 0.22% | 533,453 |
| Jun 25, 2025 | 26.95 | 27.04 | 26.72 | 26.92 | 26.92 | 0.30% | 549,676 |
| Jun 24, 2025 | 26.50 | 27.08 | 26.30 | 26.84 | 26.84 | 3.63% | 1,310,437 |
| Jun 23, 2025 | 26.41 | 26.63 | 25.82 | 25.90 | 25.90 | -2.63% | 611,304 |
| Jun 20, 2025 | 25.67 | 27.04 | 25.67 | 26.60 | 26.60 | 3.83% | 2,164,048 |
| Jun 19, 2025 | 25.68 | 25.79 | 25.51 | 25.62 | 25.62 | -1.39% | 494,432 |
| Jun 18, 2025 | 25.88 | 26.00 | 25.75 | 25.98 | 25.98 | - | 372,839 |
| Jun 17, 2025 | 26.04 | 26.10 | 25.77 | 25.98 | 25.98 | -0.76% | 320,469 |
| Jun 16, 2025 | 26.00 | 26.30 | 25.93 | 26.18 | 26.18 | 0.58% | 423,090 |
| Jun 13, 2025 | 26.24 | 26.43 | 25.96 | 26.03 | 26.03 | -3.20% | 950,763 |
| Jun 12, 2025 | 26.87 | 26.99 | 26.52 | 26.89 | 26.89 | -0.07% | 805,299 |
| Jun 11, 2025 | 26.37 | 26.99 | 26.35 | 26.91 | 26.91 | 2.55% | 1,006,351 |
| Jun 10, 2025 | 26.38 | 26.46 | 26.19 | 26.24 | 26.24 | -0.79% | 1,401,492 |
| Jun 9, 2025 | 26.31 | 26.45 | 26.20 | 26.45 | 26.45 | 0.65% | 420,116 |
| Jun 6, 2025 | 26.00 | 26.35 | 26.00 | 26.28 | 26.28 | 0.92% | 605,151 |
| Jun 5, 2025 | 25.83 | 26.16 | 25.72 | 26.04 | 26.04 | 1.13% | 539,705 |
| Jun 4, 2025 | 25.70 | 25.85 | 25.55 | 25.75 | 25.75 | 0.35% | 554,461 |
| Jun 3, 2025 | 25.86 | 25.86 | 25.36 | 25.66 | 25.66 | -0.35% | 570,423 |
| Jun 2, 2025 | 25.48 | 25.78 | 25.45 | 25.75 | 25.75 | 0.19% | 388,699 |
| May 30, 2025 | 25.72 | 25.98 | 25.70 | 25.70 | 25.70 | -0.46% | 455,651 |
| May 29, 2025 | 26.15 | 26.15 | 25.68 | 25.82 | 25.82 | -0.04% | 375,513 |
| May 28, 2025 | 26.04 | 26.33 | 25.83 | 25.83 | 25.83 | -0.35% | 650,680 |
| May 27, 2025 | 26.18 | 26.35 | 25.84 | 25.92 | 25.92 | -0.92% | 637,504 |
| May 26, 2025 | 26.27 | 26.34 | 25.85 | 26.16 | 26.16 | 1.36% | 575,462 |