Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
At close: Jul 31, 2025, 10:00 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 30, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | - | - | 1,000 |
| Jul 29, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | - | - | 1,000 |
| Jul 28, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | - | -0.47% | 1,000 |
| Jul 25, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | - | -1.86% | 1,000 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -4.02% | 1,000 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Jul 18, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | - | - | 1,000 |
| Jul 17, 2025 | 4.34 | 4.48 | 4.34 | 4.48 | - | 1.36% | 1,000 |
| Jul 16, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | - | -0.90% | 1,000 |
| Jul 15, 2025 | 4.60 | 4.62 | 4.46 | 4.46 | - | -3.88% | 20 |
| Jul 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | - | - | 20 |
| Jul 11, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | - | -0.43% | 20 |
| Jul 10, 2025 | 5.30 | 5.30 | 4.66 | 4.66 | - | -2.51% | 20 |
| Jul 9, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | - | 0.42% | - |
| Jul 8, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | - | -0.42% | 16 |
| Jul 7, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | - | 2.58% | 16 |
| Jul 4, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | - | - | 16 |
| Jul 3, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | - | 0.43% | 16 |
| Jul 2, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | - | -0.85% | - |
| Jul 1, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | - | -0.43% | - |
| Jun 30, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | - | - | - |
| Jun 27, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | - | - | 16 |
| Jun 26, 2025 | 4.74 | 4.84 | 4.70 | 4.70 | - | -0.42% | - |
| Jun 25, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | - | 5.36% | 16 |
| Jun 24, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | - | 0.45% | - |
| Jun 23, 2025 | 4.52 | 4.58 | 4.46 | 4.46 | - | -3.04% | 16 |
| Jun 20, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | - | 2.68% | 16 |
| Jun 19, 2025 | 4.64 | 4.64 | 4.42 | 4.48 | - | -4.68% | 16 |
| Jun 18, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | - | -0.42% | 16 |
| Jun 17, 2025 | 4.50 | 4.72 | 4.50 | 4.72 | - | 2.61% | 16 |
| Jun 16, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | - | - | 16 |
| Jun 13, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | - | -4.56% | 16 |
| Jun 12, 2025 | 4.76 | 4.84 | 4.76 | 4.82 | - | -0.82% | 16 |
| Jun 11, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | - | - | 16 |
| Jun 10, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | - | -0.41% | 16 |
| Jun 9, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | - | -1.21% | - |
| Jun 6, 2025 | 4.94 | 5.00 | 4.94 | 4.94 | - | -1.20% | 16 |
| Jun 5, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | - | - | 16 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | - | -0.99% | - |
| Jun 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -1.94% | 16 |
| Jun 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| May 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| May 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| May 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| May 27, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | - | -0.96% | - |
| May 26, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | - | 16 |
| May 23, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | - | 16 |