BRAIN Biotech AG (ETR:BNN)
Germany · Delayed Price · Currency is EUR 2.150
-0.060 (-2.71%)
Aug 1, 2025, 5:36 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.31 | 2.31 | 2.15 | 2.15 | 2.15 | -2.71% | 1,641 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.15 | 2.21 | 2.21 | -3.07% | 10,047 |
| Jul 30, 2025 | 2.16 | 2.28 | 2.15 | 2.28 | 2.28 | 3.64% | 799 |
| Jul 29, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -0.45% | 2,499 |
| Jul 28, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | -1.78% | 1 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -3.43% | 208 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.15 | 2.33 | 2.33 | 1.30% | 10,976 |
| Jul 23, 2025 | 2.37 | 2.38 | 2.12 | 2.30 | 2.30 | -12.55% | 56,537 |
| Jul 22, 2025 | 1.95 | 2.76 | 1.95 | 2.63 | 2.63 | 33.50% | 73,719 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | 1.03% | 7,232 |
| Jul 18, 2025 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | -1.02% | 4,325 |
| Jul 17, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 1.55% | 7,913 |
| Jul 16, 2025 | 1.87 | 1.97 | 1.87 | 1.94 | 1.94 | 1.04% | 152 |
| Jul 15, 2025 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | -1.03% | 324 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 214 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 1.59% | 214 |
| Jul 10, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | - | 1,800 |
| Jul 9, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | - | 7,859 |
| Jul 8, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 1.07% | 1,849 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 4,576 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | 1.06% | 4,576 |
| Jul 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 300 |
| Jul 2, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.13% | 3,080 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.84 | 1.95 | 1.95 | 0.52% | 3,832 |
| Jun 30, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 3.19% | 331 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.59% | 59 |
| Jun 26, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 950 |
| Jun 25, 2025 | 1.81 | 2.00 | 1.81 | 1.96 | 1.96 | -0.51% | 2,500 |
| Jun 24, 2025 | 1.81 | 2.00 | 1.81 | 1.97 | 1.97 | 5.35% | 4,699 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.81 | 1.87 | 1.87 | -2.09% | 878 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -1.04% | 8,667 |
| Jun 19, 2025 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -0.52% | 4,956 |
| Jun 18, 2025 | 2.02 | 2.07 | 1.92 | 1.94 | 1.94 | -5.37% | 14,988 |
| Jun 17, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -0.49% | 1,439 |
| Jun 16, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.48% | 1,019 |
| Jun 13, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 1,575 |
| Jun 12, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | - | 1,074 |
| Jun 11, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -0.48% | 2,114 |
| Jun 10, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | - | 75 |
| Jun 9, 2025 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 481 |
| Jun 6, 2025 | 2.10 | 2.10 | 2.05 | 2.09 | 2.09 | 0.48% | 2,033 |
| Jun 5, 2025 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 0.48% | 5,477 |
| Jun 4, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 3,357 |
| Jun 3, 2025 | 2.06 | 2.20 | 2.06 | 2.07 | 2.07 | 1.47% | 11,331 |
| Jun 2, 2025 | 2.19 | 2.20 | 2.04 | 2.04 | 2.04 | -2.86% | 2,862 |
| May 30, 2025 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | - | 8,485 |
| May 29, 2025 | 2.19 | 2.19 | 2.08 | 2.10 | 2.10 | 0.48% | 737 |
| May 28, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 0.48% | 1,333 |
| May 27, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 1,168 |
| May 26, 2025 | 2.07 | 2.13 | 2.02 | 2.06 | 2.06 | -1.90% | 1,391 |