Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 188.50
-1.80 (-0.95%)
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 | 188.50 | 188.50 | 188.50 | 188.50 | - | -0.95% | 25 |
| Jul 31, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | - | -0.89% | - |
| Jul 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | 0.89% | 25 |
| Jul 29, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | - | -0.47% | 25 |
| Jul 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | - | -3.87% | 25 |
| Jul 25, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | - | -0.95% | 25 |
| Jul 24, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | 0.80% | - |
| Jul 23, 2025 | 197.70 | 199.20 | 197.70 | 199.20 | - | -1.19% | 25 |
| Jul 22, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | - | 0.30% | - |
| Jul 21, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | 0.40% | 60 |
| Jul 18, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | - | 0.40% | 60 |
| Jul 17, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | - | -0.05% | 60 |
| Jul 16, 2025 | 198.30 | 199.50 | 196.80 | 199.50 | - | - | 60 |
| Jul 15, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | - | 0.55% | 25 |
| Jul 14, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | - | -2.46% | 25 |
| Jul 11, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | - | -0.59% | 25 |
| Jul 10, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | - | 0.59% | 25 |
| Jul 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | - | 0.89% | - |
| Jul 8, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | - | -0.20% | 25 |
| Jul 7, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.49% | 25 |
| Jul 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -0.68% | 25 |
| Jul 3, 2025 | 201.60 | 204.40 | 201.60 | 204.40 | - | 0.29% | 25 |
| Jul 2, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | - | -1.26% | - |
| Jul 1, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | - | -0.10% | - |
| Jun 30, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | 0.78% | - |
| Jun 27, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | - | 0.99% | 21 |
| Jun 26, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -1.36% | - |
| Jun 25, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | - | -0.19% | 21 |
| Jun 24, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | - | 1.78% | 21 |
| Jun 23, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | - | -2.22% | 21 |
| Jun 20, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | - | -0.67% | 21 |
| Jun 19, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | - | -0.76% | - |
| Jun 18, 2025 | 206.00 | 210.20 | 206.00 | 210.20 | - | 5.79% | 21 |
| Jun 17, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | - | 0.35% | - |
| Jun 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | - | - | - |
| Jun 13, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | - | -1.59% | 25 |
| Jun 12, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | - | 0.80% | - |
| Jun 11, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | - | 1.22% | 25 |
| Jun 10, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | - | 1.49% | 25 |
| Jun 9, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | - | 0.62% | 25 |
| Jun 6, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | - | -0.62% | 25 |
| Jun 5, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | - | 2.32% | - |
| Jun 4, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | - | 2.15% | 25 |
| Jun 3, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | - | -1.17% | 25 |
| Jun 2, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | - | -0.69% | 25 |
| May 30, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | - | -1.56% | 25 |
| May 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | - | 0.94% | 25 |
| May 28, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | - | -0.21% | - |
| May 27, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | - | 0.16% | - |
| May 26, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | - | -0.63% | - |