MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Last updated: Aug 13, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.48 | 5.48 | 5.38 | 5.48 | - | - | 3,431 |
| Aug 12, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | - | 1.11% | 2,168 |
| Aug 11, 2025 | 5.50 | 5.68 | 5.42 | 5.42 | - | -1.09% | 12,067 |
| Aug 8, 2025 | 5.66 | 5.66 | 5.38 | 5.48 | - | -4.20% | 22,156 |
| Aug 7, 2025 | 5.70 | 5.74 | 5.66 | 5.72 | - | -0.35% | 4,395 |
| Aug 6, 2025 | 5.72 | 5.84 | 5.64 | 5.74 | - | -2.05% | 6,543 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.74 | 5.86 | - | -0.34% | 5,876 |
| Aug 4, 2025 | 5.62 | 5.88 | 5.62 | 5.88 | - | 2.80% | 3,232 |
| Aug 1, 2025 | 5.78 | 5.84 | 5.54 | 5.72 | - | -1.04% | 6,992 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.72 | 5.78 | - | -3.67% | 9,729 |
| Jul 30, 2025 | 5.96 | 6.00 | 5.88 | 6.00 | - | 0.67% | 4,824 |
| Jul 29, 2025 | 5.84 | 5.98 | 5.84 | 5.96 | - | 2.05% | 10,704 |
| Jul 28, 2025 | 5.80 | 5.92 | 5.80 | 5.84 | - | -1.02% | 3,741 |
| Jul 25, 2025 | 5.84 | 5.98 | 5.84 | 5.90 | - | -1.67% | 3,405 |
| Jul 24, 2025 | 5.96 | 6.02 | 5.82 | 6.00 | - | 1.01% | 14,264 |
| Jul 23, 2025 | 5.88 | 5.94 | 5.80 | 5.94 | - | - | 23,046 |
| Jul 22, 2025 | 5.80 | 5.96 | 5.72 | 5.94 | - | - | 9,505 |
| Jul 21, 2025 | 5.90 | 5.96 | 5.82 | 5.94 | - | -1.00% | 8,440 |
| Jul 18, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | - | 1.01% | 18,938 |
| Jul 17, 2025 | 5.76 | 6.10 | 5.60 | 5.94 | - | 3.13% | 21,843 |
| Jul 16, 2025 | 5.62 | 5.76 | 5.60 | 5.76 | - | 0.70% | 12,561 |
| Jul 15, 2025 | 5.68 | 5.74 | 5.54 | 5.72 | - | 2.51% | 15,873 |
| Jul 14, 2025 | 5.48 | 5.76 | 5.40 | 5.58 | - | 3.72% | 16,652 |
| Jul 11, 2025 | 5.40 | 5.48 | 5.28 | 5.38 | - | 5.91% | 27,160 |
| Jul 10, 2025 | 5.04 | 5.14 | 5.04 | 5.08 | - | -1.55% | 2,247 |
| Jul 9, 2025 | 5.20 | 5.26 | 5.06 | 5.16 | - | - | 3,233 |
| Jul 8, 2025 | 5.12 | 5.16 | 5.10 | 5.16 | - | -1.15% | 7,729 |
| Jul 7, 2025 | 5.32 | 5.42 | 5.02 | 5.22 | - | -3.33% | 21,098 |
| Jul 4, 2025 | 5.32 | 5.40 | 5.32 | 5.40 | - | 1.50% | 1,120 |
| Jul 3, 2025 | 5.38 | 5.46 | 5.22 | 5.32 | - | -1.85% | 2,518 |
| Jul 2, 2025 | 5.48 | 5.48 | 5.20 | 5.42 | - | 0.74% | 10,029 |
| Jul 1, 2025 | 5.46 | 5.46 | 5.24 | 5.38 | - | -1.82% | 9,435 |
| Jun 30, 2025 | 5.48 | 5.48 | 5.36 | 5.48 | - | 0.74% | 3,054 |
| Jun 27, 2025 | 5.36 | 5.44 | 5.34 | 5.44 | - | 2.26% | 5,451 |
| Jun 26, 2025 | 5.36 | 5.44 | 5.32 | 5.32 | - | -2.21% | 3,025 |
| Jun 25, 2025 | 5.40 | 5.56 | 5.36 | 5.44 | - | 0.74% | 2,973 |
| Jun 24, 2025 | 5.36 | 5.50 | 5.36 | 5.40 | - | 1.12% | 2,612 |
| Jun 23, 2025 | 5.44 | 5.60 | 5.34 | 5.34 | - | -5.99% | 7,834 |
| Jun 20, 2025 | 5.68 | 5.70 | 5.56 | 5.68 | - | -0.35% | 5,113 |
| Jun 19, 2025 | 5.58 | 5.76 | 5.56 | 5.70 | - | 0.35% | 4,202 |
| Jun 18, 2025 | 5.48 | 5.76 | 5.32 | 5.68 | - | 2.53% | 8,236 |
| Jun 17, 2025 | 5.60 | 5.80 | 5.50 | 5.54 | - | -3.15% | 13,860 |
| Jun 16, 2025 | 5.70 | 5.76 | 5.42 | 5.72 | - | 0.70% | 12,356 |
| Jun 13, 2025 | 5.50 | 5.70 | 5.22 | 5.68 | - | 3.27% | 34,484 |
| Jun 12, 2025 | 5.66 | 5.66 | 5.38 | 5.50 | - | -1.79% | 21,198 |
| Jun 11, 2025 | 5.70 | 5.70 | 5.56 | 5.60 | - | -1.75% | 9,362 |
| Jun 10, 2025 | 5.70 | 5.78 | 5.62 | 5.70 | - | - | 12,112 |
| Jun 9, 2025 | 5.64 | 5.76 | 5.60 | 5.70 | - | 1.06% | 25,700 |
| Jun 6, 2025 | 5.58 | 5.78 | 5.50 | 5.64 | - | 3.68% | 54,968 |
| Jun 5, 2025 | 4.95 | 5.44 | 4.93 | 5.44 | - | 11.02% | 117,583 |