Groupe MEDIA 6 (EPA:EDI)
France · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
Jul 21, 2025, 9:00 AM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 9.18% | 1 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50% | 6 |
| Jul 11, 2025 | 9.80 | 9.80 | 8.85 | 8.95 | 8.95 | -9.60% | 132 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 3, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 11.86% | 398 |
| Jul 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 20, 2025 | 9.80 | 9.95 | 8.85 | 8.85 | 8.85 | -1.12% | 15 |
| Jun 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -9.60% | 99 |
| Jun 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 14 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |