Lotus Bakeries NV (EBR:LOTB)
Belgium · Delayed Price · Currency is EUR 7,600.00
-40.00 (-0.52%)
Aug 4, 2025, 12:35 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,460.00 | 7,690.00 | 7,450.00 | 7,640.00 | 7,640.00 | 2.69% | 779 |
| Jul 31, 2025 | 7,470.00 | 7,510.00 | 7,410.00 | 7,440.00 | 7,440.00 | -0.27% | 572 |
| Jul 30, 2025 | 7,590.00 | 7,640.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.06% | 450 |
| Jul 29, 2025 | 7,440.00 | 7,550.00 | 7,440.00 | 7,540.00 | 7,540.00 | 0.80% | 341 |
| Jul 28, 2025 | 7,580.00 | 7,590.00 | 7,470.00 | 7,480.00 | 7,480.00 | -0.53% | 306 |
| Jul 25, 2025 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,520.00 | -0.92% | 423 |
| Jul 24, 2025 | 7,510.00 | 7,590.00 | 7,380.00 | 7,590.00 | 7,590.00 | 0.80% | 702 |
| Jul 23, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.40% | 392 |
| Jul 22, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.40% | 740 |
| Jul 21, 2025 | 7,650.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.78% | 493 |
| Jul 18, 2025 | 7,700.00 | 7,720.00 | 7,610.00 | 7,650.00 | 7,650.00 | 0.26% | 533 |
| Jul 17, 2025 | 7,670.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,630.00 | - | 711 |
| Jul 16, 2025 | 7,600.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,630.00 | 1.33% | 716 |
| Jul 15, 2025 | 7,550.00 | 7,650.00 | 7,490.00 | 7,530.00 | 7,530.00 | 0.94% | 784 |
| Jul 14, 2025 | 7,300.00 | 7,480.00 | 7,230.00 | 7,460.00 | 7,460.00 | 2.19% | 946 |
| Jul 11, 2025 | 7,680.00 | 7,680.00 | 7,280.00 | 7,300.00 | 7,300.00 | -4.95% | 2,228 |
| Jul 10, 2025 | 7,890.00 | 7,890.00 | 7,610.00 | 7,680.00 | 7,680.00 | -2.78% | 1,340 |
| Jul 9, 2025 | 7,830.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.15% | 837 |
| Jul 8, 2025 | 7,790.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,810.00 | 0.13% | 740 |
| Jul 7, 2025 | 8,150.00 | 8,190.00 | 7,710.00 | 7,800.00 | 7,800.00 | -4.76% | 1,918 |
| Jul 4, 2025 | 8,150.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.24% | 325 |
| Jul 3, 2025 | 8,100.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.62% | 360 |
| Jul 2, 2025 | 8,210.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,120.00 | -0.73% | 546 |
| Jul 1, 2025 | 8,200.00 | 8,200.00 | 8,120.00 | 8,180.00 | 8,180.00 | 0.12% | 415 |
| Jun 30, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,170.00 | 8,170.00 | -0.97% | 445 |
| Jun 27, 2025 | 8,170.00 | 8,330.00 | 8,170.00 | 8,250.00 | 8,250.00 | 1.23% | 356 |
| Jun 26, 2025 | 8,180.00 | 8,200.00 | 8,130.00 | 8,150.00 | 8,150.00 | 0.49% | 331 |
| Jun 25, 2025 | 8,270.00 | 8,340.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.76% | 679 |
| Jun 24, 2025 | 8,400.00 | 8,440.00 | 8,320.00 | 8,340.00 | 8,340.00 | 0.60% | 740 |
| Jun 23, 2025 | 8,370.00 | 8,440.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.31% | 1,129 |
| Jun 20, 2025 | 8,470.00 | 8,470.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.36% | 1,376 |
| Jun 19, 2025 | 8,450.00 | 8,490.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.12% | 262 |
| Jun 18, 2025 | 8,450.00 | 8,470.00 | 8,390.00 | 8,440.00 | 8,440.00 | - | 582 |
| Jun 17, 2025 | 8,500.00 | 8,530.00 | 8,390.00 | 8,440.00 | 8,440.00 | -1.17% | 737 |
| Jun 16, 2025 | 8,620.00 | 8,710.00 | 8,540.00 | 8,540.00 | 8,540.00 | -1.16% | 414 |
| Jun 13, 2025 | 8,630.00 | 8,680.00 | 8,610.00 | 8,640.00 | 8,640.00 | -0.80% | 546 |
| Jun 12, 2025 | 8,770.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.68% | 435 |
| Jun 11, 2025 | 9,050.00 | 9,050.00 | 8,770.00 | 8,770.00 | 8,770.00 | -3.09% | 897 |
| Jun 10, 2025 | 9,050.00 | 9,120.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.11% | 489 |
| Jun 9, 2025 | 9,040.00 | 9,040.00 | 8,980.00 | 9,040.00 | 9,040.00 | 0.56% | 312 |
| Jun 6, 2025 | 9,000.00 | 9,050.00 | 8,960.00 | 8,990.00 | 8,990.00 | 0.11% | 321 |
| Jun 5, 2025 | 9,100.00 | 9,100.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.88% | 471 |
| Jun 4, 2025 | 8,900.00 | 9,080.00 | 8,840.00 | 9,060.00 | 9,060.00 | 2.37% | 949 |
| Jun 3, 2025 | 9,040.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,850.00 | -1.88% | 554 |
| Jun 2, 2025 | 9,100.00 | 9,100.00 | 8,920.00 | 9,020.00 | 9,020.00 | -0.99% | 602 |
| May 30, 2025 | 9,020.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,110.00 | 1.56% | 2,367 |
| May 29, 2025 | 9,150.00 | 9,170.00 | 8,930.00 | 8,970.00 | 8,970.00 | -1.32% | 452 |
| May 28, 2025 | 9,100.00 | 9,230.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.11% | 685 |
| May 27, 2025 | 8,980.00 | 9,100.00 | 8,940.00 | 9,080.00 | 9,080.00 | 1.23% | 713 |
| May 26, 2025 | 8,800.00 | 8,980.00 | 8,750.00 | 8,970.00 | 8,970.00 | 2.75% | 386 |