Vestjysk Bank A/S (CPH:VJBA)
Denmark · Delayed Price · Currency is DKK 4.885
+0.060 (1.24%)
Aug 8, 2025, 4:59 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 1.24% | 591,472 |
| Aug 7, 2025 | 4.79 | 4.85 | 4.77 | 4.83 | 4.83 | 1.05% | 1,466,924 |
| Aug 6, 2025 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | - | 257,330 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.75 | 4.78 | 4.78 | 0.42% | 477,467 |
| Aug 4, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 0.85% | 509,240 |
| Aug 1, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -1.05% | 192,650 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.74 | 4.77 | 4.77 | - | 295,158 |
| Jul 30, 2025 | 4.78 | 4.78 | 4.72 | 4.77 | 4.77 | 0.42% | 366,079 |
| Jul 29, 2025 | 4.79 | 4.80 | 4.75 | 4.75 | 4.75 | -0.63% | 592,686 |
| Jul 28, 2025 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | 0.21% | 181,057 |
| Jul 25, 2025 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.21% | 168,696 |
| Jul 24, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 312,577 |
| Jul 23, 2025 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | 0.63% | 328,587 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | 0.21% | 343,495 |
| Jul 21, 2025 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | 0.63% | 704,368 |
| Jul 18, 2025 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -0.21% | 141,492 |
| Jul 17, 2025 | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | - | 251,417 |
| Jul 16, 2025 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 0.64% | 168,606 |
| Jul 15, 2025 | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.63% | 461,900 |
| Jul 14, 2025 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | - | 116,514 |
| Jul 11, 2025 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | -0.42% | 159,595 |
| Jul 10, 2025 | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | 0.85% | 602,236 |
| Jul 9, 2025 | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | 0.21% | 260,098 |
| Jul 8, 2025 | 4.72 | 4.73 | 4.71 | 4.71 | 4.71 | -0.21% | 59,187 |
| Jul 7, 2025 | 4.72 | 4.73 | 4.68 | 4.72 | 4.72 | - | 249,629 |
| Jul 4, 2025 | 4.67 | 4.74 | 4.67 | 4.72 | 4.72 | 0.85% | 138,415 |
| Jul 3, 2025 | 4.67 | 4.72 | 4.67 | 4.68 | 4.68 | 0.21% | 202,948 |
| Jul 2, 2025 | 4.71 | 4.72 | 4.67 | 4.67 | 4.67 | -0.21% | 193,721 |
| Jul 1, 2025 | 4.72 | 4.72 | 4.65 | 4.68 | 4.68 | -0.85% | 228,208 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.46 | 4.72 | 4.72 | -1.26% | 720,857 |
| Jun 27, 2025 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | 1.92% | 306,559 |
| Jun 26, 2025 | 4.79 | 4.79 | 4.68 | 4.69 | 4.69 | -0.64% | 150,712 |
| Jun 25, 2025 | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | 0.64% | 189,667 |
| Jun 24, 2025 | 4.64 | 4.71 | 4.64 | 4.69 | 4.69 | 0.86% | 390,176 |
| Jun 23, 2025 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | -1.27% | 222,142 |
| Jun 20, 2025 | 4.79 | 4.79 | 4.69 | 4.71 | 4.71 | 0.64% | 175,672 |
| Jun 19, 2025 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -0.85% | 168,487 |
| Jun 18, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -0.84% | 583,073 |
| Jun 17, 2025 | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | - | 170,613 |
| Jun 16, 2025 | 4.64 | 4.80 | 4.64 | 4.76 | 4.76 | -0.42% | 772,942 |
| Jun 13, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.21% | 254,351 |
| Jun 12, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 0.42% | 508,101 |
| Jun 11, 2025 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.21% | 326,158 |
| Jun 10, 2025 | 4.76 | 4.78 | 4.75 | 4.78 | 4.78 | - | 531,500 |
| Jun 6, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 1,249,006 |
| Jun 4, 2025 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 1.06% | 712,635 |
| Jun 3, 2025 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -0.63% | 598,978 |
| Jun 2, 2025 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | 1.28% | 793,905 |
| May 28, 2025 | 4.69 | 4.72 | 4.66 | 4.68 | 4.68 | - | 463,753 |
| May 27, 2025 | 4.64 | 4.71 | 4.64 | 4.68 | 4.68 | 0.43% | 601,586 |