Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 338.00
0.00 (0.00%)
Aug 6, 2025, 4:54 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.18% | 82 |
| Aug 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 34 |
| Aug 5, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 1.81% | 674 |
| Aug 4, 2025 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 317 |
| Aug 1, 2025 | 324.00 | 334.00 | 324.00 | 330.00 | 330.00 | 1.85% | 1,300 |
| Jul 31, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 258 |
| Jul 30, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 312 |
| Jul 29, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 706 |
| Jul 28, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 1.22% | 516 |
| Jul 25, 2025 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 477 |
| Jul 24, 2025 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 1,580 |
| Jul 23, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 1.83% | 207 |
| Jul 22, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | 60 |
| Jul 21, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | - | 145 |
| Jul 18, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | - | 278 |
| Jul 17, 2025 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 161 |
| Jul 16, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 1,323 |
| Jul 15, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 31 |
| Jul 14, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 73 |
| Jul 11, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | 519 |
| Jul 10, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | -0.60% | 297 |
| Jul 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 191 |
| Jul 8, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 916 |
| Jul 7, 2025 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 468 |
| Jul 4, 2025 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 254 |
| Jul 3, 2025 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | -1.21% | 1,525 |
| Jul 2, 2025 | 332.00 | 338.00 | 330.00 | 330.00 | 330.00 | -0.60% | 1,652 |
| Jul 1, 2025 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | -0.60% | 842 |
| Jun 30, 2025 | 326.00 | 336.00 | 320.00 | 334.00 | 334.00 | -1.18% | 1,399 |
| Jun 27, 2025 | 332.00 | 344.00 | 308.00 | 338.00 | 338.00 | - | 3,191 |
| Jun 26, 2025 | 330.00 | 338.00 | 316.00 | 338.00 | 338.00 | 1.20% | 2,526 |
| Jun 25, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 1.83% | 509 |
| Jun 24, 2025 | 316.00 | 328.00 | 316.00 | 328.00 | 328.00 | 3.80% | 517 |
| Jun 23, 2025 | 316.00 | 320.00 | 308.00 | 316.00 | 316.00 | 0.64% | 747 |
| Jun 20, 2025 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 608 |
| Jun 19, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -2.45% | 314 |
| Jun 18, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 374 |
| Jun 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 72 |
| Jun 16, 2025 | 324.00 | 332.00 | 322.00 | 322.00 | 322.00 | -0.62% | 648 |
| Jun 13, 2025 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | -2.41% | 451 |
| Jun 12, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 291 |
| Jun 11, 2025 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 236 |
| Jun 10, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 121 |
| Jun 6, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 132 |
| Jun 4, 2025 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 840 |
| Jun 3, 2025 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.20% | 682 |
| Jun 2, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 604 |
| May 28, 2025 | 332.00 | 336.00 | 328.00 | 336.00 | 336.00 | - | 343 |
| May 27, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 186 |
| May 26, 2025 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 1.21% | 328 |