thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 9.67
-0.85 (-8.04%)
Aug 1, 2025, 5:35 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.45 | 9.66 | 9.66 | 9.66 | -8.09% | 185,427 |
| Jul 31, 2025 | 10.49 | 10.58 | 10.32 | 10.51 | 10.51 | 0.77% | 115,612 |
| Jul 30, 2025 | 10.80 | 10.90 | 10.40 | 10.43 | 10.43 | -3.87% | 100,272 |
| Jul 29, 2025 | 10.80 | 10.91 | 10.70 | 10.85 | 10.85 | 0.93% | 140,022 |
| Jul 28, 2025 | 10.54 | 10.77 | 10.52 | 10.75 | 10.75 | 3.97% | 249,154 |
| Jul 25, 2025 | 10.23 | 10.36 | 10.14 | 10.34 | 10.34 | 0.58% | 66,693 |
| Jul 24, 2025 | 10.40 | 10.46 | 10.20 | 10.28 | 10.28 | -0.39% | 112,457 |
| Jul 23, 2025 | 10.45 | 10.58 | 10.22 | 10.32 | 10.32 | -0.48% | 158,153 |
| Jul 22, 2025 | 10.48 | 10.51 | 10.32 | 10.37 | 10.37 | -1.33% | 92,146 |
| Jul 21, 2025 | 10.59 | 10.71 | 10.37 | 10.51 | 10.51 | -0.85% | 163,319 |
| Jul 18, 2025 | 10.57 | 10.62 | 10.45 | 10.60 | 10.60 | - | 146,903 |
| Jul 17, 2025 | 10.37 | 10.74 | 10.35 | 10.60 | 10.60 | 3.01% | 153,141 |
| Jul 16, 2025 | 10.45 | 10.48 | 10.17 | 10.29 | 10.29 | -2.28% | 142,874 |
| Jul 15, 2025 | 10.23 | 10.80 | 10.20 | 10.53 | 10.53 | 3.13% | 382,696 |
| Jul 14, 2025 | 10.50 | 10.67 | 10.20 | 10.21 | 10.21 | -4.22% | 104,563 |
| Jul 11, 2025 | 10.60 | 10.93 | 10.54 | 10.66 | 10.66 | -0.56% | 216,383 |
| Jul 10, 2025 | 10.42 | 10.78 | 10.35 | 10.72 | 10.72 | 3.38% | 387,260 |
| Jul 9, 2025 | 10.18 | 10.49 | 10.13 | 10.37 | 10.37 | 1.87% | 187,641 |
| Jul 8, 2025 | 10.08 | 10.42 | 9.99 | 10.18 | 10.18 | 1.90% | 156,093 |
| Jul 7, 2025 | 9.94 | 10.12 | 9.85 | 9.99 | 9.99 | 1.42% | 203,742 |
| Jul 4, 2025 | 9.88 | 9.90 | 9.74 | 9.85 | 9.85 | -0.51% | 62,746 |
| Jul 3, 2025 | 9.94 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 103,572 |
| Jul 2, 2025 | 9.73 | 10.05 | 9.73 | 9.85 | 9.85 | 1.23% | 140,420 |
| Jul 1, 2025 | 9.96 | 9.96 | 9.60 | 9.73 | 9.73 | -1.42% | 75,371 |
| Jun 30, 2025 | 9.88 | 10.05 | 9.79 | 9.87 | 9.87 | 0.61% | 167,970 |
| Jun 27, 2025 | 9.74 | 9.90 | 9.60 | 9.81 | 9.81 | 1.76% | 140,435 |
| Jun 26, 2025 | 9.58 | 9.75 | 9.55 | 9.64 | 9.64 | 0.84% | 122,688 |
| Jun 25, 2025 | 9.45 | 9.70 | 9.43 | 9.56 | 9.56 | 1.38% | 119,506 |
| Jun 24, 2025 | 9.53 | 9.63 | 9.33 | 9.43 | 9.43 | 1.95% | 173,181 |
| Jun 23, 2025 | 9.40 | 9.40 | 8.97 | 9.25 | 9.25 | -1.39% | 117,209 |
| Jun 20, 2025 | 9.09 | 9.53 | 9.09 | 9.38 | 9.38 | 4.11% | 237,571 |
| Jun 19, 2025 | 9.10 | 9.15 | 8.96 | 9.01 | 9.01 | -1.85% | 78,032 |
| Jun 18, 2025 | 9.56 | 9.56 | 9.15 | 9.18 | 9.18 | -3.27% | 82,152 |
| Jun 17, 2025 | 9.48 | 9.60 | 9.40 | 9.49 | 9.49 | -0.73% | 47,855 |
| Jun 16, 2025 | 9.41 | 9.70 | 9.41 | 9.56 | 9.56 | 1.59% | 104,152 |
| Jun 13, 2025 | 9.57 | 9.70 | 9.32 | 9.41 | 9.41 | -4.95% | 125,823 |
| Jun 12, 2025 | 9.99 | 10.07 | 9.87 | 9.90 | 9.90 | -1.30% | 113,423 |
| Jun 11, 2025 | 10.02 | 10.15 | 9.90 | 10.03 | 10.03 | -0.59% | 112,044 |
| Jun 10, 2025 | 10.01 | 10.20 | 9.88 | 10.09 | 10.09 | -0.69% | 97,543 |
| Jun 9, 2025 | 10.14 | 10.33 | 10.10 | 10.16 | 10.16 | -0.10% | 62,925 |
| Jun 6, 2025 | 10.13 | 10.30 | 10.04 | 10.17 | 10.17 | -0.20% | 131,885 |
| Jun 5, 2025 | 10.50 | 10.50 | 10.03 | 10.19 | 10.19 | -2.95% | 386,007 |
| Jun 4, 2025 | 9.79 | 10.50 | 9.61 | 10.50 | 10.50 | 15.38% | 828,780 |
| Jun 3, 2025 | 9.14 | 9.18 | 8.99 | 9.10 | 9.10 | 0.11% | 106,381 |
| Jun 2, 2025 | 9.31 | 9.37 | 9.06 | 9.09 | 9.09 | -2.88% | 66,602 |
| May 30, 2025 | 9.32 | 9.61 | 9.32 | 9.36 | 9.36 | 0.21% | 148,613 |
| May 29, 2025 | 9.33 | 9.43 | 9.18 | 9.34 | 9.34 | 1.85% | 116,322 |
| May 28, 2025 | 9.50 | 9.59 | 9.10 | 9.17 | 9.17 | -3.47% | 181,994 |
| May 27, 2025 | 8.93 | 9.76 | 8.89 | 9.50 | 9.50 | 7.10% | 584,101 |
| May 26, 2025 | 8.95 | 8.95 | 8.79 | 8.87 | 8.87 | 2.78% | 89,332 |