Sygnia Itrix Euro Stoxx 50 ETF (JSE:SYGEU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,976
-255 (-2.27%)
At close: Aug 1, 2025, 5:00 PM SAST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,200.00 | 11,200.00 | 10,924.00 | 10,976.00 | 10,976.00 | -2.27% | 22,282 |
| Jul 31, 2025 | 11,331.00 | 11,363.00 | 11,212.00 | 11,231.00 | 11,231.00 | -0.51% | 20,362 |
| Jul 30, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,289.00 | 11,289.00 | -0.70% | 25,949 |
| Jul 29, 2025 | 11,429.00 | 11,549.00 | 11,248.00 | 11,369.00 | 11,369.00 | -0.66% | 456,022 |
| Jul 28, 2025 | 11,387.00 | 11,600.00 | 11,278.00 | 11,445.00 | 11,445.00 | 1.37% | 260,466 |
| Jul 25, 2025 | 11,250.00 | 11,303.00 | 11,176.00 | 11,290.00 | 11,290.00 | 0.34% | 34,132 |
| Jul 24, 2025 | 11,317.00 | 11,317.00 | 11,220.00 | 11,252.00 | 11,252.00 | 1.03% | 7,506 |
| Jul 23, 2025 | 11,220.00 | 11,234.00 | 11,081.00 | 11,137.00 | 11,137.00 | 0.95% | 30,155 |
| Jul 22, 2025 | 11,133.00 | 11,149.00 | 10,994.00 | 11,032.00 | 11,032.00 | -1.28% | 19,498 |
| Jul 21, 2025 | 11,200.00 | 11,211.00 | 11,121.00 | 11,175.00 | 11,175.00 | -0.49% | 16,837 |
| Jul 18, 2025 | 11,306.00 | 11,306.00 | 11,210.00 | 11,230.00 | 11,230.00 | -0.04% | 13,354 |
| Jul 17, 2025 | 11,257.00 | 11,292.00 | 11,201.00 | 11,235.00 | 11,235.00 | 0.12% | 12,750 |
| Jul 16, 2025 | 11,250.00 | 11,520.00 | 11,201.00 | 11,221.00 | 11,221.00 | -0.33% | 32,128 |
| Jul 15, 2025 | 11,380.00 | 11,499.00 | 11,297.00 | 11,258.00 | 11,258.00 | -0.63% | 14,108 |
| Jul 14, 2025 | 11,379.00 | 11,520.00 | 11,267.00 | 11,329.00 | 11,329.00 | -0.69% | 21,642 |
| Jul 11, 2025 | 11,425.00 | 11,448.00 | 11,321.00 | 11,408.00 | 11,408.00 | -0.27% | 11,132 |
| Jul 10, 2025 | 11,538.00 | 11,577.00 | 11,417.00 | 11,439.00 | 11,439.00 | -0.13% | 113,433 |
| Jul 9, 2025 | 11,395.00 | 11,538.00 | 11,395.00 | 11,454.00 | 11,454.00 | -0.47% | 17,293 |
| Jul 8, 2025 | 11,403.00 | 11,500.00 | 11,390.00 | 11,508.00 | 11,329.75 | 0.92% | 36,824 |
| Jul 7, 2025 | 11,500.00 | 11,500.00 | 11,317.00 | 11,403.00 | 11,226.37 | 1.14% | 57,887 |
| Jul 4, 2025 | 11,303.00 | 11,310.00 | 11,219.00 | 11,274.00 | 11,099.37 | -0.13% | 9,717 |
| Jul 3, 2025 | 11,370.00 | 11,370.00 | 11,220.00 | 11,289.00 | 11,114.14 | -0.41% | 24,434 |
| Jul 2, 2025 | 11,295.00 | 11,451.00 | 11,252.00 | 11,336.00 | 11,160.41 | 0.49% | 27,993 |
| Jul 1, 2025 | 11,395.00 | 11,400.00 | 11,220.00 | 11,281.00 | 11,106.26 | -0.97% | 35,813 |
| Jun 30, 2025 | 11,448.00 | 11,449.00 | 11,343.00 | 11,392.00 | 11,215.54 | 0.12% | 12,358 |
| Jun 27, 2025 | 11,314.00 | 11,428.00 | 11,267.00 | 11,378.00 | 11,201.76 | 1.82% | 18,809 |
| Jun 26, 2025 | 11,199.00 | 11,277.00 | 11,160.00 | 11,175.00 | 11,001.90 | 0.04% | 106,203 |
| Jun 25, 2025 | 11,250.00 | 11,250.00 | 11,145.00 | 11,170.00 | 10,996.98 | -0.23% | 9,191 |
| Jun 24, 2025 | 11,171.00 | 11,245.00 | 11,112.00 | 11,196.00 | 11,022.58 | 0.57% | 44,764 |
| Jun 23, 2025 | 11,186.00 | 11,189.00 | 11,053.00 | 11,132.00 | 10,959.57 | 0.03% | 62,897 |
| Jun 20, 2025 | 11,185.00 | 11,214.00 | 11,104.00 | 11,129.00 | 10,956.62 | 0.22% | 68,409 |
| Jun 19, 2025 | 11,191.00 | 11,191.00 | 11,047.00 | 11,105.00 | 10,932.99 | -0.77% | 16,688 |
| Jun 18, 2025 | 11,249.00 | 11,327.00 | 11,146.00 | 11,191.00 | 11,017.66 | 0.07% | 10,728 |
| Jun 17, 2025 | 11,240.00 | 11,382.00 | 11,140.00 | 11,183.00 | 11,009.78 | -1.09% | 197,871 |
| Jun 13, 2025 | 11,309.00 | 11,328.00 | 11,207.00 | 11,306.00 | 11,130.88 | -0.37% | 36,463 |
| Jun 12, 2025 | 11,311.00 | 11,396.00 | 11,226.00 | 11,348.00 | 11,172.22 | 0.42% | 19,502 |
| Jun 11, 2025 | 11,275.00 | 11,345.00 | 11,228.00 | 11,301.00 | 11,125.95 | 0.35% | 20,072 |
| Jun 10, 2025 | 11,240.00 | 11,302.00 | 11,216.00 | 11,262.00 | 11,087.56 | 0.18% | 16,792 |
| Jun 9, 2025 | 11,294.00 | 11,311.00 | 11,217.00 | 11,242.00 | 11,067.87 | -0.36% | 20,728 |
| Jun 6, 2025 | 11,300.00 | 11,318.00 | 11,250.00 | 11,283.00 | 11,108.23 | -0.02% | 13,817 |
| Jun 5, 2025 | 11,331.00 | 11,336.00 | 11,256.00 | 11,285.00 | 11,110.20 | -0.04% | 87,552 |
| Jun 4, 2025 | 11,218.00 | 11,316.00 | 11,185.00 | 11,290.00 | 11,115.12 | 1.01% | 51,072 |
| Jun 3, 2025 | 11,200.00 | 11,217.00 | 11,126.00 | 11,177.00 | 11,003.87 | -0.37% | 19,539 |
| Jun 2, 2025 | 11,247.00 | 11,261.00 | 11,121.00 | 11,218.00 | 11,044.24 | -0.50% | 13,373 |
| May 30, 2025 | 11,175.00 | 11,291.00 | 11,155.00 | 11,274.00 | 11,099.37 | 1.06% | 12,721 |
| May 29, 2025 | 11,302.00 | 11,308.00 | 11,121.00 | 11,156.00 | 10,983.20 | -0.61% | 6,751 |
| May 28, 2025 | 11,352.00 | 11,353.00 | 11,176.00 | 11,225.00 | 11,051.13 | -0.53% | 18,057 |
| May 27, 2025 | 11,304.00 | 11,496.00 | 11,232.00 | 11,285.00 | 11,110.20 | 0.20% | 8,396 |
| May 26, 2025 | 11,304.00 | 11,318.00 | 11,201.00 | 11,262.00 | 11,087.56 | 1.56% | 9,734 |
| May 23, 2025 | 11,322.00 | 11,339.00 | 10,971.00 | 11,089.00 | 10,917.24 | -1.58% | 24,561 |