Qrf Comm. VA (EBR:QRF)
Belgium · Delayed Price · Currency is EUR 10.70
-0.05 (-0.47%)
Aug 8, 2025, 12:31 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 2,768 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,103 |
| Aug 6, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 2,553 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 3,922 |
| Aug 4, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 494 |
| Aug 1, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | - | 810 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,350 |
| Jul 30, 2025 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,835 |
| Jul 29, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 1,352 |
| Jul 28, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 7,352 |
| Jul 25, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 1,453 |
| Jul 24, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 12,834 |
| Jul 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 3,256 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,279 |
| Jul 21, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 960 |
| Jul 18, 2025 | 10.60 | 10.65 | 10.45 | 10.60 | 10.60 | - | 4,273 |
| Jul 17, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 2,734 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.94% | 2,403 |
| Jul 15, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 1,619 |
| Jul 14, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 3,054 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 1.44% | 1,982 |
| Jul 10, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 3,081 |
| Jul 9, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.44% | 6,809 |
| Jul 8, 2025 | 10.30 | 10.40 | 10.25 | 10.25 | 10.25 | -0.49% | 962 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | - | 1,682 |
| Jul 4, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | - | 2,339 |
| Jul 3, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | - | 1,373 |
| Jul 2, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | - | 703 |
| Jul 1, 2025 | 10.35 | 10.45 | 10.30 | 10.30 | 10.30 | 0.49% | 2,131 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -0.97% | 3,803 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 588 |
| Jun 26, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 3,834 |
| Jun 25, 2025 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 2,731 |
| Jun 24, 2025 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | - | 909 |
| Jun 23, 2025 | 10.20 | 10.30 | 10.20 | 10.25 | 10.25 | - | 768 |
| Jun 20, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -0.49% | 2,294 |
| Jun 19, 2025 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | - | 2,059 |
| Jun 18, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -1.44% | 1,751 |
| Jun 17, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 884 |
| Jun 16, 2025 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | - | 6,417 |
| Jun 13, 2025 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | -0.96% | 3,369 |
| Jun 12, 2025 | 10.40 | 10.45 | 10.35 | 10.45 | 10.45 | 0.48% | 561 |
| Jun 11, 2025 | 10.45 | 10.50 | 10.25 | 10.40 | 10.40 | -0.48% | 3,633 |
| Jun 10, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | 0.97% | 6,942 |
| Jun 9, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 1.47% | 2,537 |
| Jun 6, 2025 | 10.20 | 10.25 | 10.00 | 10.20 | 10.20 | 0.49% | 11,597 |
| Jun 5, 2025 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 1.00% | 15,612 |
| Jun 4, 2025 | 10.15 | 10.30 | 10.00 | 10.05 | 10.05 | -0.99% | 15,414 |
| Jun 3, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | 0.50% | 24,967 |
| Jun 2, 2025 | 10.35 | 10.70 | 10.10 | 10.10 | 10.10 | -0.98% | 28,526 |