Brunello Cucinelli S.p.A. (FRA:8BU)
Germany · Delayed Price · Currency is EUR 102.95
+0.90 (0.88%)
Last updated: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.68 | 97.68 | 96.08 | 96.08 | - | -2.65% | - |
| Jul 31, 2025 | 102.95 | 102.95 | 98.70 | 98.70 | - | -3.28% | 49 |
| Jul 30, 2025 | 102.50 | 102.50 | 102.05 | 102.05 | - | -0.87% | 15 |
| Jul 29, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | - | 0.59% | 6 |
| Jul 28, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | - | 1.29% | 6 |
| Jul 25, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | - | -0.25% | 6 |
| Jul 24, 2025 | 104.25 | 104.25 | 101.30 | 101.30 | - | -2.50% | 6 |
| Jul 23, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | - | 0.53% | 3 |
| Jul 22, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | - | -1.10% | 3 |
| Jul 21, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | - | -1.55% | 3 |
| Jul 18, 2025 | 104.85 | 106.15 | 104.85 | 106.15 | - | 0.62% | 3 |
| Jul 17, 2025 | 107.55 | 107.55 | 105.50 | 105.50 | - | -1.91% | 5 |
| Jul 16, 2025 | 105.80 | 107.65 | 105.80 | 107.55 | - | -0.69% | 300 |
| Jul 15, 2025 | 108.25 | 108.30 | 108.25 | 108.30 | - | 1.69% | 25 |
| Jul 14, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | - | -1.75% | 53 |
| Jul 11, 2025 | 108.35 | 110.40 | 108.35 | 108.40 | - | -3.56% | 53 |
| Jul 10, 2025 | 107.55 | 112.40 | 107.55 | 112.40 | - | 3.93% | 11 |
| Jul 9, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | - | 0.79% | 2 |
| Jul 8, 2025 | 107.55 | 107.55 | 107.30 | 107.30 | - | -0.23% | 1 |
| Jul 7, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | - | -0.23% | 10 |
| Jul 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | - | -0.92% | 12 |
| Jul 3, 2025 | 107.50 | 108.80 | 107.50 | 108.80 | - | 1.02% | 12 |
| Jul 2, 2025 | 106.55 | 107.70 | 106.55 | 107.70 | - | 1.84% | 19 |
| Jul 1, 2025 | 103.00 | 105.80 | 103.00 | 105.75 | - | 2.42% | 277 |
| Jun 30, 2025 | 103.00 | 103.25 | 101.95 | 103.25 | - | 2.28% | 21 |
| Jun 27, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | - | 0.85% | 100 |
| Jun 26, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | - | -0.65% | - |
| Jun 25, 2025 | 101.50 | 101.50 | 100.75 | 100.75 | - | -1.23% | 100 |
| Jun 24, 2025 | 101.25 | 102.00 | 101.25 | 102.00 | - | 2.55% | 10 |
| Jun 23, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | - | -1.62% | 125 |
| Jun 20, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | - | -0.34% | 125 |
| Jun 19, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | - | 0.59% | - |
| Jun 18, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | - | 2.64% | - |
| Jun 17, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | - | 0.43% | - |
| Jun 16, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | - | 0.18% | - |
| Jun 13, 2025 | 98.26 | 98.26 | 96.92 | 97.66 | - | -4.21% | 125 |
| Jun 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | - | -0.34% | 6 |
| Jun 11, 2025 | 101.60 | 102.30 | 101.60 | 102.30 | - | 0.05% | 6 |
| Jun 10, 2025 | 102.75 | 102.75 | 102.25 | 102.25 | - | -1.02% | 11 |
| Jun 9, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | - | -0.10% | 28 |
| Jun 6, 2025 | 102.80 | 104.20 | 102.80 | 103.40 | - | -2.31% | 28 |
| Jun 5, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | - | - | 3 |
| Jun 4, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | - | -0.38% | 3 |
| Jun 3, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | - | 0.19% | 3 |
| Jun 2, 2025 | 107.60 | 107.60 | 106.05 | 106.05 | - | -0.75% | 32 |
| May 30, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | - | -0.28% | 2 |
| May 29, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | - | 0.37% | 2 |
| May 28, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | - | 0.38% | - |
| May 27, 2025 | 105.05 | 106.35 | 105.05 | 106.35 | - | 1.00% | 2 |
| May 26, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | - | -2.00% | 9 |