Zoom Communications Inc. (FRA:5ZM)
Germany · Delayed Price · Currency is EUR 61.24
-1.36 (-2.17%)
Aug 8, 2025, 4:11 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 61.16 | 61.24 | 61.16 | 61.24 | 61.24 | -2.17% | 7 |
| Aug 7, 2025 | 62.44 | 62.60 | 62.44 | 62.60 | 62.60 | 0.85% | 7 |
| Aug 6, 2025 | 61.90 | 62.07 | 61.90 | 62.07 | 62.07 | -0.34% | 7 |
| Aug 5, 2025 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 0.24% | 40 |
| Aug 4, 2025 | 61.32 | 62.13 | 61.32 | 62.13 | 62.13 | -3.63% | 15 |
| Aug 1, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -1.44% | 15 |
| Jul 31, 2025 | 65.20 | 65.41 | 65.20 | 65.41 | 65.41 | 1.44% | 15 |
| Jul 30, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.49% | 525 |
| Jul 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | 525 |
| Jul 28, 2025 | 63.56 | 65.00 | 63.56 | 65.00 | 65.00 | 1.21% | 525 |
| Jul 25, 2025 | 64.14 | 64.22 | 64.14 | 64.22 | 64.22 | 0.02% | 210 |
| Jul 24, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.61% | 10 |
| Jul 23, 2025 | 64.05 | 64.05 | 63.82 | 63.82 | 63.82 | 0.60% | 10 |
| Jul 22, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.50% | 321 |
| Jul 21, 2025 | 64.11 | 64.11 | 63.50 | 63.76 | 63.76 | -1.29% | 321 |
| Jul 18, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.34% | 99 |
| Jul 17, 2025 | 63.82 | 64.37 | 63.82 | 64.37 | 64.37 | 0.67% | 5 |
| Jul 16, 2025 | 63.95 | 63.95 | 63.94 | 63.94 | 63.94 | -0.28% | 10 |
| Jul 15, 2025 | 63.96 | 64.12 | 63.96 | 64.12 | 64.12 | 2.66% | 60 |
| Jul 14, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -2.47% | 20 |
| Jul 11, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.57% | 20 |
| Jul 10, 2025 | 65.51 | 65.51 | 64.41 | 64.41 | 64.41 | -2.38% | 355 |
| Jul 9, 2025 | 65.77 | 66.30 | 65.77 | 65.98 | 65.98 | -1.36% | 355 |
| Jul 8, 2025 | 65.50 | 66.89 | 65.33 | 66.89 | 66.89 | 1.56% | 246 |
| Jul 7, 2025 | 66.25 | 66.56 | 65.86 | 65.86 | 65.86 | -0.62% | 98 |
| Jul 4, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.07% | 50 |
| Jul 3, 2025 | 65.47 | 66.99 | 65.47 | 66.99 | 66.99 | 2.12% | 50 |
| Jul 2, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.35% | 8 |
| Jul 1, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -2.29% | 8 |
| Jun 30, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 2.64% | 8 |
| Jun 27, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.40% | 296 |
| Jun 26, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.23% | 296 |
| Jun 25, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -2.41% | 296 |
| Jun 24, 2025 | 66.68 | 67.15 | 66.68 | 67.15 | 67.15 | -0.33% | 296 |
| Jun 23, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.75% | 30 |
| Jun 20, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -0.13% | 47 |
| Jun 19, 2025 | 67.14 | 67.14 | 66.96 | 66.96 | 66.96 | -1.05% | 36 |
| Jun 18, 2025 | 67.44 | 67.67 | 67.44 | 67.67 | 67.67 | 1.21% | 6 |
| Jun 17, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.10% | 71 |
| Jun 16, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.50% | 5 |
| Jun 13, 2025 | 66.50 | 66.59 | 66.46 | 66.46 | 66.46 | -1.20% | 102 |
| Jun 12, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -1.95% | 79 |
| Jun 11, 2025 | 68.72 | 69.28 | 68.49 | 68.61 | 68.61 | -1.68% | 79 |
| Jun 10, 2025 | 69.75 | 69.80 | 69.75 | 69.78 | 69.78 | -1.20% | 1,568 |
| Jun 9, 2025 | 70.62 | 70.63 | 69.93 | 70.63 | 70.63 | 0.01% | 79 |
| Jun 6, 2025 | 71.03 | 71.03 | 70.56 | 70.62 | 70.62 | -1.63% | 79 |
| Jun 5, 2025 | 70.50 | 72.00 | 70.50 | 71.79 | 71.79 | 1.80% | 51 |
| Jun 4, 2025 | 71.11 | 72.03 | 70.52 | 70.52 | 70.52 | -0.47% | 52 |
| Jun 3, 2025 | 70.24 | 70.85 | 70.24 | 70.85 | 70.85 | -0.62% | 205 |
| Jun 2, 2025 | 70.84 | 71.29 | 70.36 | 71.29 | 71.29 | 1.19% | 58 |