Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 131.00
+3.00 (2.34%)
Aug 4, 2025, 1:45 PM GMT+3
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 124.70 | 128.40 | 124.10 | 128.00 | 128.00 | 2.32% | 3,497,530 |
| Jul 31, 2025 | 126.00 | 126.80 | 123.90 | 125.10 | 125.10 | -0.48% | 2,692,600 |
| Jul 30, 2025 | 120.90 | 128.50 | 120.50 | 125.70 | 125.70 | 3.37% | 4,570,324 |
| Jul 29, 2025 | 121.30 | 122.50 | 119.60 | 121.60 | 121.60 | 0.25% | 2,750,524 |
| Jul 28, 2025 | 124.00 | 124.10 | 120.80 | 121.30 | 121.30 | -3.73% | 4,121,848 |
| Jul 25, 2025 | 126.60 | 127.60 | 125.20 | 126.00 | 126.00 | -0.47% | 2,665,002 |
| Jul 24, 2025 | 126.00 | 128.20 | 124.90 | 126.60 | 126.60 | 0.72% | 2,892,606 |
| Jul 23, 2025 | 128.10 | 128.60 | 123.90 | 125.70 | 125.70 | -2.26% | 3,792,693 |
| Jul 22, 2025 | 130.50 | 131.40 | 128.60 | 128.60 | 128.60 | -1.30% | 1,972,729 |
| Jul 21, 2025 | 130.00 | 132.00 | 129.60 | 130.30 | 130.30 | 0.23% | 2,424,543 |
| Jul 18, 2025 | 128.00 | 130.90 | 127.00 | 130.00 | 130.00 | 1.40% | 2,314,875 |
| Jul 17, 2025 | 124.10 | 129.30 | 124.10 | 128.20 | 128.20 | 2.97% | 2,657,956 |
| Jul 16, 2025 | 122.00 | 125.80 | 121.50 | 124.50 | 124.50 | 1.47% | 2,371,551 |
| Jul 14, 2025 | 126.10 | 126.30 | 122.40 | 122.70 | 122.70 | -2.70% | 1,585,339 |
| Jul 11, 2025 | 128.20 | 130.10 | 125.90 | 126.10 | 126.10 | -1.18% | 2,580,045 |
| Jul 10, 2025 | 125.60 | 128.30 | 125.50 | 127.60 | 127.60 | 2.08% | 1,783,380 |
| Jul 9, 2025 | 122.30 | 125.00 | 121.80 | 125.00 | 125.00 | 1.96% | 1,854,141 |
| Jul 8, 2025 | 123.60 | 124.60 | 121.40 | 122.60 | 122.60 | -0.41% | 1,074,309 |
| Jul 7, 2025 | 124.50 | 125.50 | 120.00 | 123.10 | 123.10 | -3.90% | 1,888,356 |
| Jul 4, 2025 | 128.50 | 128.90 | 125.40 | 128.10 | 128.10 | 0.08% | 1,688,927 |
| Jul 3, 2025 | 127.40 | 129.30 | 126.60 | 128.00 | 128.00 | 1.51% | 2,002,459 |
| Jul 2, 2025 | 128.00 | 130.30 | 125.20 | 126.10 | 126.10 | -1.79% | 2,723,927 |
| Jul 1, 2025 | 123.90 | 129.00 | 123.80 | 128.40 | 128.40 | 4.82% | 3,452,990 |
| Jun 30, 2025 | 119.80 | 124.50 | 118.50 | 122.50 | 122.50 | 2.00% | 4,537,484 |
| Jun 27, 2025 | 120.70 | 122.60 | 117.30 | 120.10 | 120.10 | 0.08% | 3,535,747 |
| Jun 26, 2025 | 116.60 | 121.30 | 116.60 | 120.00 | 120.00 | 2.39% | 2,388,435 |
| Jun 25, 2025 | 117.20 | 119.70 | 116.50 | 117.20 | 117.20 | - | 2,009,927 |
| Jun 24, 2025 | 113.10 | 117.30 | 112.90 | 117.20 | 117.20 | 6.84% | 2,697,924 |
| Jun 23, 2025 | 107.80 | 111.00 | 106.90 | 109.70 | 109.70 | 0.55% | 1,467,757 |
| Jun 20, 2025 | 111.10 | 113.40 | 108.60 | 109.10 | 109.10 | -1.80% | 2,447,794 |
| Jun 19, 2025 | 111.20 | 112.60 | 109.10 | 111.10 | 111.10 | 0.45% | 1,528,111 |
| Jun 18, 2025 | 109.10 | 111.70 | 107.90 | 110.60 | 110.60 | - | 1,618,702 |
| Jun 17, 2025 | 111.60 | 112.60 | 110.20 | 110.60 | 110.60 | -1.51% | 1,178,666 |
| Jun 16, 2025 | 109.00 | 112.60 | 106.80 | 112.30 | 112.30 | 3.03% | 2,364,008 |
| Jun 13, 2025 | 103.90 | 109.00 | 103.90 | 109.00 | 109.00 | -0.82% | 2,072,982 |
| Jun 12, 2025 | 111.00 | 112.70 | 109.50 | 109.90 | 109.90 | -2.22% | 1,421,635 |
| Jun 11, 2025 | 112.10 | 114.10 | 111.30 | 112.40 | 112.40 | 0.27% | 2,212,661 |
| Jun 10, 2025 | 111.70 | 112.60 | 110.90 | 112.10 | 112.10 | 0.99% | 2,118,514 |
| Jun 5, 2025 | 110.30 | 111.00 | 109.20 | 111.00 | 111.00 | 0.63% | 467,231 |
| Jun 4, 2025 | 108.20 | 110.30 | 107.90 | 110.30 | 110.30 | 1.47% | 1,437,487 |
| Jun 3, 2025 | 106.10 | 109.30 | 106.00 | 108.70 | 108.70 | 3.03% | 2,924,376 |
| Jun 2, 2025 | 105.00 | 106.00 | 103.10 | 105.50 | 105.50 | 0.09% | 1,971,557 |
| May 30, 2025 | 106.90 | 108.20 | 104.30 | 105.40 | 105.40 | -1.77% | 2,497,957 |
| May 29, 2025 | 107.90 | 108.70 | 106.70 | 107.30 | 107.30 | 0.75% | 1,866,428 |
| May 28, 2025 | 107.70 | 108.10 | 105.90 | 106.50 | 106.50 | -1.02% | 2,186,542 |
| May 27, 2025 | 111.30 | 111.90 | 106.90 | 107.60 | 107.60 | -3.06% | 2,994,641 |
| May 26, 2025 | 112.40 | 112.80 | 111.00 | 111.00 | 111.00 | -1.16% | 1,546,551 |
| May 23, 2025 | 114.20 | 115.00 | 111.60 | 112.30 | 112.30 | -2.35% | 2,304,110 |
| May 22, 2025 | 115.00 | 116.90 | 113.70 | 115.00 | 115.00 | 0.88% | 2,277,221 |
| May 21, 2025 | 115.80 | 116.40 | 114.00 | 114.00 | 114.00 | -1.81% | 1,976,448 |