Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 654.10
-29.30 (-4.29%)
Aug 1, 2025, 5:38 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 672.40 | 673.10 | 648.60 | 654.10 | 654.10 | -4.29% | 51,273 |
| Jul 31, 2025 | 679.50 | 687.50 | 671.40 | 683.40 | 683.40 | 11.98% | 47,696 |
| Jul 30, 2025 | 612.50 | 618.70 | 609.80 | 610.30 | 610.30 | -1.15% | 4,602 |
| Jul 29, 2025 | 623.00 | 628.50 | 617.10 | 617.40 | 617.40 | -0.05% | 5,309 |
| Jul 28, 2025 | 613.70 | 622.90 | 611.10 | 617.70 | 617.70 | 0.98% | 12,896 |
| Jul 25, 2025 | 609.10 | 613.90 | 608.00 | 611.70 | 611.70 | 0.43% | 2,154 |
| Jul 24, 2025 | 607.30 | 614.20 | 606.60 | 609.10 | 609.10 | 0.59% | 5,388 |
| Jul 23, 2025 | 603.30 | 606.50 | 601.70 | 605.50 | 605.50 | 0.80% | 6,078 |
| Jul 22, 2025 | 609.50 | 614.10 | 599.90 | 600.70 | 600.70 | -1.41% | 2,642 |
| Jul 21, 2025 | 607.10 | 614.70 | 605.60 | 609.30 | 609.30 | 1.47% | 3,925 |
| Jul 18, 2025 | 604.90 | 605.90 | 594.50 | 600.50 | 600.50 | -0.81% | 5,780 |
| Jul 17, 2025 | 608.60 | 611.20 | 601.90 | 605.40 | 605.40 | 0.82% | 2,656 |
| Jul 16, 2025 | 612.00 | 617.00 | 600.50 | 600.50 | 600.50 | -2.82% | 12,498 |
| Jul 15, 2025 | 620.70 | 621.90 | 614.80 | 617.90 | 617.90 | -0.47% | 5,232 |
| Jul 14, 2025 | 611.70 | 623.00 | 610.00 | 620.80 | 620.80 | 1.32% | 6,082 |
| Jul 11, 2025 | 622.00 | 622.00 | 608.00 | 612.70 | 612.70 | -1.62% | 5,091 |
| Jul 10, 2025 | 623.90 | 627.10 | 616.30 | 622.80 | 622.80 | -0.78% | 6,643 |
| Jul 9, 2025 | 613.50 | 628.40 | 613.50 | 627.70 | 627.70 | 2.40% | 6,969 |
| Jul 8, 2025 | 614.60 | 617.40 | 611.00 | 613.00 | 613.00 | -0.71% | 5,789 |
| Jul 7, 2025 | 610.10 | 619.50 | 608.90 | 617.40 | 617.40 | 1.83% | 2,861 |
| Jul 4, 2025 | 608.00 | 610.00 | 606.10 | 606.30 | 606.30 | -0.83% | 1,840 |
| Jul 3, 2025 | 606.20 | 619.10 | 605.80 | 611.40 | 611.40 | 0.31% | 6,219 |
| Jul 2, 2025 | 613.40 | 613.40 | 605.80 | 609.50 | 609.50 | -0.68% | 6,134 |
| Jul 1, 2025 | 628.70 | 628.70 | 611.00 | 613.70 | 613.70 | -2.65% | 6,372 |
| Jun 30, 2025 | 632.20 | 638.80 | 629.70 | 630.40 | 630.40 | 1.11% | 6,162 |
| Jun 27, 2025 | 621.60 | 626.20 | 618.20 | 623.50 | 623.50 | 1.14% | 8,837 |
| Jun 26, 2025 | 609.80 | 618.70 | 607.40 | 616.50 | 616.50 | 0.44% | 4,887 |
| Jun 25, 2025 | 614.50 | 618.60 | 612.40 | 613.80 | 613.80 | 0.77% | 5,874 |
| Jun 24, 2025 | 609.70 | 615.30 | 605.10 | 609.10 | 609.10 | 1.75% | 8,975 |
| Jun 23, 2025 | 590.00 | 600.60 | 590.00 | 598.60 | 598.60 | 0.45% | 6,822 |
| Jun 20, 2025 | 603.00 | 610.60 | 594.60 | 595.90 | 595.90 | -0.48% | 4,819 |
| Jun 19, 2025 | 603.70 | 605.80 | 598.80 | 598.80 | 598.80 | -1.38% | 7,830 |
| Jun 18, 2025 | 608.80 | 610.70 | 606.20 | 607.20 | 607.20 | -0.43% | 5,955 |
| Jun 17, 2025 | 605.80 | 611.30 | 602.60 | 609.80 | 609.80 | 0.48% | 6,505 |
| Jun 16, 2025 | 592.60 | 608.90 | 592.40 | 606.90 | 606.90 | 1.40% | 13,761 |
| Jun 13, 2025 | 585.60 | 601.90 | 583.00 | 598.50 | 598.05 | -0.10% | 10,278 |
| Jun 12, 2025 | 602.10 | 602.90 | 593.50 | 599.10 | 598.65 | -1.74% | 9,844 |
| Jun 11, 2025 | 614.40 | 618.60 | 609.70 | 609.70 | 609.24 | 0.43% | 7,052 |
| Jun 10, 2025 | 611.90 | 615.20 | 607.10 | 607.10 | 606.64 | -0.96% | 6,073 |
| Jun 9, 2025 | 610.00 | 618.20 | 608.50 | 613.00 | 612.53 | 0.61% | 6,688 |
| Jun 6, 2025 | 603.00 | 616.60 | 601.40 | 609.30 | 608.84 | 0.94% | 8,343 |
| Jun 5, 2025 | 602.80 | 607.40 | 597.30 | 603.60 | 603.14 | 1.12% | 12,397 |
| Jun 4, 2025 | 587.00 | 600.90 | 585.60 | 596.90 | 596.45 | 1.91% | 5,871 |
| Jun 3, 2025 | 585.20 | 593.40 | 583.80 | 585.70 | 585.26 | 1.86% | 10,188 |
| Jun 2, 2025 | 562.90 | 578.70 | 560.00 | 575.00 | 574.56 | 1.43% | 5,426 |
| May 30, 2025 | 564.80 | 570.30 | 563.60 | 566.90 | 566.47 | -0.09% | 5,810 |
| May 29, 2025 | 582.30 | 584.00 | 566.40 | 567.40 | 566.97 | -0.72% | 10,749 |
| May 28, 2025 | 566.40 | 575.40 | 564.00 | 571.50 | 571.07 | 1.64% | 7,452 |
| May 27, 2025 | 561.40 | 565.60 | 557.00 | 562.30 | 561.87 | 0.23% | 8,406 |
| May 26, 2025 | 557.00 | 563.90 | 557.00 | 561.00 | 560.57 | 1.12% | 4,941 |