Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 812.50
+17.50 (2.20%)
Last updated: Aug 7, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | - | 0.06% | 4,899 |
| Aug 5, 2025 | 791.50 | 795.00 | 791.50 | 794.50 | - | 2.78% | 5,458 |
| Aug 4, 2025 | 815.00 | 815.00 | 750.50 | 773.00 | - | -3.19% | 10,110 |
| Aug 1, 2025 | 800.00 | 800.00 | 773.50 | 798.50 | - | -0.19% | 3,873 |
| Jul 31, 2025 | 770.00 | 812.00 | 770.00 | 800.00 | - | 5.12% | 4,299 |
| Jul 30, 2025 | 760.00 | 761.00 | 760.00 | 761.00 | - | 0.13% | 4,602 |
| Jul 29, 2025 | 773.50 | 773.50 | 760.00 | 760.00 | - | 0.46% | 2,950 |
| Jul 28, 2025 | 754.00 | 756.50 | 754.00 | 756.50 | - | 0.46% | 3,486 |
| Jul 25, 2025 | 760.00 | 760.00 | 753.00 | 753.00 | - | -2.71% | 4,114 |
| Jul 24, 2025 | 780.50 | 780.50 | 774.00 | 774.00 | - | -0.77% | 4,665 |
| Jul 23, 2025 | 840.00 | 840.00 | 765.00 | 780.00 | - | -8.24% | 10,800 |
| Jul 22, 2025 | 785.00 | 850.00 | 785.00 | 850.00 | - | 9.82% | 12,484 |
| Jul 21, 2025 | 708.00 | 774.00 | 708.00 | 774.00 | - | 9.94% | 13,045 |
| Jul 18, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | - | 0.86% | 3,707 |
| Jul 17, 2025 | 694.00 | 698.00 | 694.00 | 698.00 | - | - | 3,684 |
| Jul 16, 2025 | 699.00 | 700.00 | 698.00 | 698.00 | - | 1.23% | 3,262 |
| Jul 14, 2025 | 695.00 | 695.00 | 689.50 | 689.50 | - | -1.99% | 3,176 |
| Jul 11, 2025 | 705.50 | 705.50 | 702.50 | 703.50 | - | -0.92% | 2,276 |
| Jul 10, 2025 | 710.00 | 710.00 | 653.50 | 710.00 | - | 3.50% | 5,770 |
| Jul 9, 2025 | 680.00 | 686.00 | 680.00 | 686.00 | - | 1.63% | 2,898 |
| Jul 8, 2025 | 686.00 | 686.00 | 675.00 | 675.00 | - | -1.03% | 3,132 |
| Jul 7, 2025 | 699.00 | 699.00 | 682.00 | 682.00 | - | -3.13% | 3,498 |
| Jul 4, 2025 | 690.00 | 704.00 | 689.50 | 704.00 | - | 2.03% | 3,142 |
| Jul 3, 2025 | 689.50 | 692.50 | 689.50 | 690.00 | - | -1.71% | 5,258 |
| Jul 2, 2025 | 705.00 | 705.00 | 663.00 | 702.00 | - | -0.43% | 6,170 |
| Jul 1, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | - | -0.70% | 5,390 |
| Jun 30, 2025 | 687.00 | 710.00 | 687.00 | 710.00 | - | 3.35% | 8,053 |
| Jun 27, 2025 | 690.00 | 690.00 | 687.00 | 687.00 | - | -0.43% | 2,590 |
| Jun 26, 2025 | 690.00 | 690.00 | 672.50 | 690.00 | - | - | 2,656 |
| Jun 25, 2025 | 699.00 | 699.00 | 690.00 | 690.00 | - | - | 2,404 |
| Jun 24, 2025 | 675.50 | 699.00 | 675.50 | 690.00 | - | 5.10% | 4,099 |
| Jun 23, 2025 | 675.00 | 675.00 | 656.50 | 656.50 | - | -2.74% | 4,757 |
| Jun 20, 2025 | 676.50 | 676.50 | 675.00 | 675.00 | - | -0.22% | 3,074 |
| Jun 19, 2025 | 670.00 | 678.00 | 670.00 | 676.50 | - | -0.22% | 4,728 |
| Jun 18, 2025 | 681.50 | 681.50 | 666.00 | 678.00 | - | -2.66% | 3,512 |
| Jun 17, 2025 | 700.00 | 700.00 | 696.50 | 696.50 | - | -0.14% | 4,712 |
| Jun 16, 2025 | 690.00 | 697.50 | 690.00 | 697.50 | - | 1.09% | 3,397 |
| Jun 13, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | - | -4.30% | 4,779 |
| Jun 12, 2025 | 709.00 | 721.00 | 709.00 | 721.00 | - | -1.57% | 3,216 |
| Jun 11, 2025 | 750.00 | 750.00 | 732.50 | 732.50 | - | -2.33% | 2,709 |
| Jun 10, 2025 | 772.50 | 772.50 | 750.00 | 750.00 | - | -2.91% | 3,506 |
| Jun 5, 2025 | 750.00 | 772.50 | 750.00 | 772.50 | - | 3.00% | 1,090 |
| Jun 4, 2025 | 725.00 | 750.00 | 725.00 | 750.00 | - | 4.75% | 2,317 |
| Jun 3, 2025 | 703.50 | 725.50 | 703.50 | 716.00 | - | 1.92% | 2,769 |
| Jun 2, 2025 | 718.50 | 718.50 | 700.00 | 702.50 | - | -2.23% | 3,416 |
| May 30, 2025 | 699.50 | 718.50 | 699.50 | 718.50 | - | -0.35% | 3,786 |
| May 29, 2025 | 724.50 | 724.50 | 700.00 | 721.00 | - | -0.48% | 5,171 |
| May 28, 2025 | 735.00 | 735.00 | 724.50 | 724.50 | - | -1.29% | 2,372 |
| May 27, 2025 | 750.00 | 750.00 | 713.50 | 734.00 | - | -2.13% | 8,462 |
| May 26, 2025 | 748.50 | 755.50 | 748.50 | 750.00 | - | -4.15% | 6,817 |