SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.10
0.00 (0.00%)
At close: Jul 30, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 280 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 100 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Jul 21, 2025 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 9.17% | 1,000 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jul 17, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 200 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jul 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 300 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | - |
| Jul 11, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 6.56% | 300 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 9, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 75 |
| Jul 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 600 |
| Jul 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 27 |
| Jul 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 79 |
| Jun 27, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 4.84% | 500 |
| Jun 26, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 40 |
| Jun 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 750 |
| Jun 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 4,000 |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 55 |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 2,200 |
| Jun 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Jun 17, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 3,216 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | - | 2,300 |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,299 |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 11, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 175 |
| Jun 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Jun 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.04% | - |
| Jun 6, 2025 | 5.80 | 6.90 | 5.80 | 6.90 | 6.90 | 15.00% | 150 |
| Jun 5, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 75 |
| Jun 4, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | -1.64% | 724 |
| Jun 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | - |
| Jun 2, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | - | 700 |
| May 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| May 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | - |