Admicom Oyj (HEL:ADMCM)
Finland · Delayed Price · Currency is EUR 47.10
+0.50 (1.07%)
Aug 4, 2025, 1:57 PM EET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.45 | 50.50 | 46.25 | 46.60 | 46.60 | -4.12% | 9,754 |
| Jul 31, 2025 | 49.25 | 49.70 | 48.50 | 48.60 | 48.60 | -0.61% | 897 |
| Jul 30, 2025 | 50.00 | 50.10 | 48.15 | 48.90 | 48.90 | -2.40% | 2,425 |
| Jul 29, 2025 | 50.10 | 50.40 | 50.10 | 50.10 | 50.10 | -0.79% | 3,468 |
| Jul 28, 2025 | 50.40 | 50.50 | 50.00 | 50.50 | 50.50 | - | 1,296 |
| Jul 25, 2025 | 50.90 | 51.30 | 49.55 | 50.50 | 50.50 | -0.79% | 7,203 |
| Jul 24, 2025 | 50.80 | 50.90 | 49.50 | 50.90 | 50.90 | -1.17% | 1,881 |
| Jul 23, 2025 | 50.20 | 52.00 | 50.20 | 51.50 | 51.50 | 2.59% | 3,884 |
| Jul 22, 2025 | 50.00 | 50.70 | 49.80 | 50.20 | 50.20 | -0.79% | 2,938 |
| Jul 21, 2025 | 50.00 | 50.60 | 49.45 | 50.60 | 50.60 | - | 1,674 |
| Jul 18, 2025 | 49.75 | 51.30 | 49.75 | 50.60 | 50.60 | 2.43% | 2,239 |
| Jul 17, 2025 | 50.50 | 50.50 | 49.10 | 49.40 | 49.40 | -1.98% | 2,739 |
| Jul 16, 2025 | 50.50 | 50.80 | 50.30 | 50.40 | 50.40 | -0.20% | 806 |
| Jul 15, 2025 | 50.20 | 51.30 | 50.00 | 50.50 | 50.50 | 0.40% | 6,654 |
| Jul 14, 2025 | 51.60 | 51.60 | 50.20 | 50.30 | 50.30 | -2.52% | 2,061 |
| Jul 11, 2025 | 51.50 | 51.60 | 50.40 | 51.60 | 51.60 | -1.15% | 5,805 |
| Jul 10, 2025 | 50.40 | 52.50 | 50.40 | 52.20 | 52.20 | -0.19% | 3,751 |
| Jul 9, 2025 | 51.30 | 53.10 | 50.10 | 52.30 | 52.30 | -0.95% | 6,010 |
| Jul 8, 2025 | 51.10 | 53.40 | 50.50 | 52.80 | 52.80 | 0.76% | 15,708 |
| Jul 7, 2025 | 52.00 | 53.20 | 51.10 | 52.40 | 52.40 | 0.38% | 3,805 |
| Jul 4, 2025 | 53.30 | 53.30 | 51.50 | 52.20 | 52.20 | 0.38% | 3,214 |
| Jul 3, 2025 | 53.20 | 53.20 | 51.30 | 52.00 | 52.00 | -2.26% | 185 |
| Jul 2, 2025 | 50.80 | 53.40 | 50.80 | 53.20 | 53.20 | 2.31% | 2,854 |
| Jul 1, 2025 | 51.20 | 52.90 | 50.70 | 52.00 | 52.00 | -0.76% | 3,448 |
| Jun 30, 2025 | 51.80 | 52.40 | 50.80 | 52.40 | 52.40 | 1.16% | 2,821 |
| Jun 27, 2025 | 52.10 | 52.10 | 50.80 | 51.80 | 51.80 | 1.97% | 1,183 |
| Jun 26, 2025 | 52.10 | 52.20 | 50.80 | 50.80 | 50.80 | -2.50% | 882 |
| Jun 25, 2025 | 52.70 | 53.20 | 51.20 | 52.10 | 52.10 | -1.33% | 13,029 |
| Jun 24, 2025 | 52.80 | 53.90 | 52.70 | 52.80 | 52.80 | - | 4,439 |
| Jun 23, 2025 | 51.20 | 53.00 | 50.80 | 52.80 | 52.80 | -0.38% | 6,626 |
| Jun 19, 2025 | 51.40 | 53.00 | 50.90 | 53.00 | 53.00 | 3.11% | 3,870 |
| Jun 18, 2025 | 50.60 | 52.30 | 50.50 | 51.40 | 51.40 | -1.72% | 1,443 |
| Jun 17, 2025 | 50.70 | 52.30 | 50.60 | 52.30 | 52.30 | 1.55% | 6,066 |
| Jun 16, 2025 | 51.60 | 51.60 | 50.10 | 51.50 | 51.50 | 1.78% | 6,913 |
| Jun 13, 2025 | 51.10 | 51.10 | 49.90 | 50.60 | 50.60 | -0.20% | 2,142 |
| Jun 12, 2025 | 50.90 | 50.90 | 50.20 | 50.70 | 50.70 | -0.98% | 382 |
| Jun 11, 2025 | 50.50 | 51.70 | 50.50 | 51.20 | 51.20 | 1.59% | 7,968 |
| Jun 10, 2025 | 51.20 | 52.20 | 50.40 | 50.40 | 50.40 | -1.75% | 1,284 |
| Jun 9, 2025 | 52.40 | 52.40 | 50.90 | 51.30 | 51.30 | -2.10% | 612 |
| Jun 6, 2025 | 51.60 | 52.50 | 51.10 | 52.40 | 52.40 | -0.19% | 1,904 |
| Jun 5, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 11,058 |
| Jun 4, 2025 | 51.70 | 52.00 | 51.10 | 52.00 | 52.00 | - | 195 |
| Jun 3, 2025 | 52.00 | 52.30 | 50.90 | 52.00 | 52.00 | - | 4,282 |
| Jun 2, 2025 | 51.90 | 52.60 | 51.80 | 52.00 | 52.00 | -1.14% | 426 |
| May 30, 2025 | 51.90 | 53.20 | 51.90 | 52.60 | 52.60 | -2.23% | 854 |
| May 28, 2025 | 53.10 | 54.40 | 52.40 | 53.80 | 53.80 | 1.13% | 1,203 |
| May 27, 2025 | 53.50 | 54.10 | 51.80 | 53.20 | 53.20 | -0.56% | 10,330 |
| May 26, 2025 | 53.00 | 53.70 | 52.30 | 53.50 | 53.50 | 0.94% | 2,970 |
| May 23, 2025 | 52.90 | 53.90 | 52.10 | 53.00 | 53.00 | -0.38% | 14,431 |
| May 22, 2025 | 53.90 | 54.00 | 52.80 | 53.20 | 53.20 | -1.48% | 27,974 |