Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 3.960
-0.130 (-3.18%)
At close: Aug 1, 2025, 10:00 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.08 | 4.08 | 3.83 | 3.96 | - | -3.18% | 21,873 |
| Jul 31, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | - | - | 16,796 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.02 | 4.09 | - | 1.24% | 8,737 |
| Jul 29, 2025 | 4.09 | 4.10 | 4.00 | 4.04 | - | -1.22% | 11,685 |
| Jul 28, 2025 | 4.15 | 4.20 | 4.09 | 4.09 | - | -3.08% | 10,733 |
| Jul 25, 2025 | 4.42 | 4.42 | 4.18 | 4.22 | - | -3.21% | 11,925 |
| Jul 24, 2025 | 4.23 | 4.41 | 4.21 | 4.36 | - | 2.35% | 2,806 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | - | 12,850 |
| Jul 22, 2025 | 4.24 | 4.31 | 4.20 | 4.26 | - | -0.23% | 8,083 |
| Jul 21, 2025 | 4.42 | 4.47 | 4.27 | 4.27 | - | -3.17% | 10,208 |
| Jul 18, 2025 | 4.50 | 4.55 | 4.40 | 4.41 | - | 0.23% | 8,720 |
| Jul 17, 2025 | 4.49 | 4.50 | 4.30 | 4.40 | - | -2.44% | 14,351 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | - | 7,327 |
| Jul 15, 2025 | 4.56 | 4.70 | 4.46 | 4.51 | - | -6.43% | 26,876 |
| Jul 14, 2025 | 4.81 | 5.04 | 4.50 | 4.82 | - | -1.23% | 38,283 |
| Jul 11, 2025 | 4.93 | 4.95 | 4.81 | 4.88 | - | -1.61% | 8,268 |
| Jul 10, 2025 | 5.02 | 5.18 | 4.60 | 4.96 | - | -3.88% | 63,208 |
| Jul 9, 2025 | 5.08 | 5.20 | 5.08 | 5.16 | - | - | 3,616 |
| Jul 8, 2025 | 5.12 | 5.16 | 5.06 | 5.16 | - | - | 4,266 |
| Jul 7, 2025 | 5.16 | 5.20 | 5.10 | 5.16 | - | 0.39% | 5,063 |
| Jul 4, 2025 | 5.16 | 5.16 | 5.10 | 5.14 | - | -0.77% | 302 |
| Jul 3, 2025 | 5.24 | 5.26 | 5.10 | 5.18 | - | -0.38% | 7,303 |
| Jul 2, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | - | -1.52% | 4,831 |
| Jul 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | 3,574 |
| Jun 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | 5,087 |
| Jun 27, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | - | -1.12% | 392 |
| Jun 26, 2025 | 5.38 | 5.38 | 5.26 | 5.34 | - | -2.55% | 3,578 |
| Jun 25, 2025 | 5.22 | 5.48 | 5.22 | 5.48 | - | 2.62% | 4,623 |
| Jun 24, 2025 | 5.30 | 5.34 | 5.12 | 5.34 | - | -1.48% | 9,251 |
| Jun 23, 2025 | 5.76 | 5.76 | 5.28 | 5.42 | - | -6.55% | 23,062 |
| Jun 20, 2025 | 5.72 | 5.82 | 5.60 | 5.80 | - | - | 20,410 |
| Jun 19, 2025 | 5.68 | 5.84 | 5.56 | 5.80 | - | -1.36% | 7,565 |
| Jun 18, 2025 | 6.46 | 6.46 | 5.64 | 5.88 | - | -10.09% | 30,889 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.50 | 6.54 | - | 0.62% | 5,030 |
| Jun 16, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | - | -0.61% | 1,006 |
| Jun 13, 2025 | 6.42 | 6.54 | 6.32 | 6.54 | - | - | 5,960 |
| Jun 12, 2025 | 6.64 | 6.64 | 6.44 | 6.54 | - | -0.61% | 6,772 |
| Jun 11, 2025 | 6.48 | 6.58 | 6.32 | 6.58 | - | 2.81% | 8,808 |
| Jun 10, 2025 | 6.54 | 6.60 | 6.38 | 6.40 | - | -2.14% | 7,119 |
| Jun 9, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | 10,668 |
| Jun 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | 19,334 |
| Jun 5, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | 32,524 |
| Jun 4, 2025 | 6.14 | 6.58 | 6.14 | 6.54 | - | 4.81% | 11,155 |
| Jun 3, 2025 | 6.30 | 6.32 | 6.20 | 6.24 | - | -0.32% | 3,214 |
| Jun 2, 2025 | 6.28 | 6.38 | 6.26 | 6.26 | - | -1.26% | 2,145 |
| May 30, 2025 | 6.42 | 6.44 | 6.22 | 6.34 | - | 0.63% | 2,804 |
| May 29, 2025 | 6.38 | 6.42 | 6.30 | 6.30 | - | -2.17% | 2,390 |
| May 28, 2025 | 6.04 | 6.60 | 5.90 | 6.44 | - | 9.15% | 46,361 |
| May 27, 2025 | 5.86 | 6.10 | 5.76 | 5.90 | - | 1.03% | 38,044 |
| May 26, 2025 | 5.74 | 5.84 | 5.72 | 5.84 | - | 0.34% | 13,196 |