Safran SA (LON:0IU8)
London · Delayed Price · Currency is GBP · Price in EUR 290.15
+9.55 (3.40%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 291.75 | 292.00 | 276.90 | 280.30 | 280.30 | -3.18% | 264,928 |
| Jul 31, 2025 | 287.55 | 295.20 | 287.00 | 289.50 | 289.50 | 3.17% | 72,328 |
| Jul 30, 2025 | 282.00 | 283.60 | 280.30 | 280.60 | 280.60 | -0.39% | 442,628 |
| Jul 29, 2025 | 276.70 | 285.50 | 276.90 | 281.70 | 281.70 | 2.14% | 127,414 |
| Jul 28, 2025 | 279.45 | 282.10 | 275.80 | 275.80 | 275.80 | -0.61% | 403,345 |
| Jul 25, 2025 | 280.40 | 279.50 | 276.50 | 277.50 | 277.50 | -0.57% | 366,656 |
| Jul 24, 2025 | 282.70 | 283.80 | 278.00 | 279.10 | 279.10 | 0.18% | 71,068 |
| Jul 23, 2025 | 278.00 | 280.20 | 276.80 | 278.60 | 278.60 | 0.84% | 2,214,959 |
| Jul 22, 2025 | 282.20 | 283.00 | 273.50 | 276.28 | 276.28 | -2.41% | 1,333,293 |
| Jul 21, 2025 | 285.35 | 286.60 | 282.00 | 283.10 | 283.10 | -0.77% | 722,979 |
| Jul 18, 2025 | 285.25 | 287.10 | 283.50 | 285.30 | 285.30 | 0.53% | 432,349 |
| Jul 17, 2025 | 284.00 | 286.00 | 280.70 | 283.80 | 283.80 | 1.36% | 1,146,772 |
| Jul 16, 2025 | 279.85 | 283.50 | 278.60 | 280.00 | 280.00 | 0.04% | 1,656,666 |
| Jul 15, 2025 | 282.50 | 283.30 | 279.50 | 279.90 | 279.90 | -0.46% | 35,201 |
| Jul 14, 2025 | 278.30 | 281.20 | 276.90 | 281.20 | 281.20 | 0.98% | 3,644 |
| Jul 11, 2025 | 278.20 | 279.80 | 274.60 | 278.47 | 278.47 | 0.06% | 712,085 |
| Jul 10, 2025 | 281.05 | 281.00 | 276.00 | 278.29 | 278.29 | -0.54% | 13,876 |
| Jul 9, 2025 | 276.50 | 280.20 | 275.90 | 279.81 | 279.81 | 1.75% | 964,044 |
| Jul 8, 2025 | 276.50 | 277.70 | 275.00 | 275.00 | 275.00 | 0.10% | 344,422 |
| Jul 7, 2025 | 270.80 | 275.70 | 270.80 | 274.72 | 274.72 | 1.82% | 57,049 |
| Jul 4, 2025 | 266.70 | 270.60 | 267.50 | 269.80 | 269.80 | -0.05% | 14,659 |
| Jul 3, 2025 | 264.00 | 270.50 | 265.00 | 269.95 | 269.95 | 1.37% | 513,368 |
| Jul 2, 2025 | 265.25 | 268.20 | 252.00 | 266.30 | 266.30 | 0.53% | 65,615 |
| Jul 1, 2025 | 276.70 | 276.90 | 264.90 | 264.90 | 264.90 | -3.99% | 320,048 |
| Jun 30, 2025 | 273.35 | 276.90 | 273.80 | 275.90 | 275.90 | 1.36% | 32,152 |
| Jun 27, 2025 | 268.00 | 272.80 | 267.50 | 272.20 | 272.20 | 3.11% | 6,221 |
| Jun 26, 2025 | 263.55 | 267.70 | 263.70 | 264.00 | 264.00 | 0.15% | 240,999 |
| Jun 25, 2025 | 263.55 | 266.40 | 263.40 | 263.60 | 263.60 | 0.19% | 100,897 |
| Jun 24, 2025 | 263.85 | 267.20 | 262.60 | 263.10 | 263.10 | 1.58% | 176,149 |
| Jun 23, 2025 | 257.85 | 261.40 | 256.90 | 259.00 | 259.00 | -0.46% | 163,819 |
| Jun 20, 2025 | 259.75 | 261.30 | 258.70 | 260.20 | 260.20 | 0.56% | 26,506 |
| Jun 19, 2025 | 259.85 | 260.80 | 257.90 | 258.75 | 258.75 | -1.24% | 209,252 |
| Jun 18, 2025 | 259.55 | 264.90 | 259.10 | 262.00 | 262.00 | 2.34% | 145,968 |
| Jun 17, 2025 | 257.05 | 260.70 | 254.70 | 256.00 | 256.00 | -1.20% | 230,848 |
| Jun 16, 2025 | 253.35 | 259.80 | 253.50 | 259.10 | 259.10 | 2.33% | 510,819 |
| Jun 13, 2025 | 252.20 | 256.00 | 251.50 | 253.20 | 253.20 | -1.56% | 408,566 |
| Jun 12, 2025 | 260.10 | 261.70 | 256.00 | 257.20 | 257.20 | -1.04% | 588,684 |
| Jun 11, 2025 | 260.00 | 262.10 | 258.40 | 259.90 | 259.90 | -0.15% | 694,798 |
| Jun 10, 2025 | 263.05 | 264.50 | 260.30 | 260.30 | 260.30 | -1.88% | 134,237 |
| Jun 9, 2025 | 265.05 | 266.10 | 263.20 | 265.30 | 265.30 | -0.10% | 74,050 |
| Jun 6, 2025 | 264.50 | 266.70 | 263.00 | 265.56 | 265.56 | 0.40% | 1,469,386 |
| Jun 5, 2025 | 263.05 | 267.40 | 264.20 | 264.50 | 264.50 | -0.48% | 1,179,879 |
| Jun 4, 2025 | 264.20 | 268.20 | 263.80 | 265.79 | 265.79 | 0.30% | 1,083,404 |
| Jun 3, 2025 | 262.30 | 265.00 | 261.70 | 265.00 | 265.00 | 1.22% | 95,788 |
| Jun 2, 2025 | 259.05 | 262.30 | 257.80 | 261.80 | 261.80 | 0.15% | 620,038 |
| May 30, 2025 | 259.75 | 263.10 | 259.30 | 261.40 | 261.40 | 0.69% | 93,260 |
| May 29, 2025 | 261.05 | 262.20 | 258.60 | 259.60 | 259.60 | -0.14% | 862,866 |
| May 28, 2025 | 257.65 | 263.40 | 258.20 | 259.97 | 259.97 | 0.30% | 40,880 |
| May 27, 2025 | 255.05 | 259.80 | 255.50 | 259.20 | 259.20 | -0.31% | 79,939 |
| May 26, 2025 | 261.10 | 261.50 | 258.60 | 260.00 | 257.03 | 2.26% | 418,352 |