Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain · Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
Jul 30, 2025, 12:00 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 1,008 |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 342 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 24, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 8,670 |
| Jul 23, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1.39% | 1,175 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 366 |
| Jul 21, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 4.41% | 1,002 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 372 |
| Jul 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 305 |
| Jul 16, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -5.67% | 958 |
| Jul 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 12.85 | - | 12,800 |
| Jul 14, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 12.85 | -6.00% | 26,000 |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | 1,000 |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.67 | - | - |
| Jul 2, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 13.67 | 1.35% | 535 |
| Jul 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.48 | - | - |
| Jun 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.48 | - | - |
| Jun 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 13.48 | 1.37% | 642 |
| Jun 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | - | - |
| Jun 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | - | - |
| Jun 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | - | - |
| Jun 23, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 13.30 | - | 8 |
| Jun 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | - | - |
| Jun 19, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 13.30 | - | 9 |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | - | - |
| Jun 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.30 | 0.69% | 344 |
| Jun 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 12, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 13.21 | - | 8 |
| Jun 11, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 13.21 | - | 101 |
| Jun 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | 0.69% | 200 |
| Jun 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.12 | -0.69% | 1,000 |
| Jun 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | -0.68% | 346 |
| May 30, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 13.30 | 0.69% | 700 |
| May 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | - | - |
| May 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.21 | 1.40% | 3,635 |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.03 | - | - |
| May 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.03 | - | - |
| May 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.03 | -0.69% | 351 |
| May 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.12 | - | - |