Société Générale Société anonyme (LON:0J6Y)
London · Delayed Price · Currency is GBP · Price in EUR 53.97
-1.99 (-3.56%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.49 | 55.68 | 53.60 | 53.97 | 53.97 | -3.56% | 1,821,170 |
| Jul 31, 2025 | 54.10 | 56.78 | 54.60 | 55.96 | 55.96 | 7.12% | 364,218 |
| Jul 30, 2025 | 51.66 | 52.42 | 51.40 | 52.24 | 52.24 | 1.32% | 5,042 |
| Jul 29, 2025 | 51.08 | 51.80 | 51.08 | 51.56 | 51.56 | 1.38% | 46,291 |
| Jul 28, 2025 | 51.64 | 51.70 | 50.70 | 50.86 | 50.86 | -0.12% | 2,993 |
| Jul 25, 2025 | 50.84 | 51.22 | 50.51 | 50.92 | 50.92 | -0.27% | 70,039 |
| Jul 24, 2025 | 51.40 | 51.52 | 50.54 | 51.06 | 51.06 | 2.18% | 275,671 |
| Jul 23, 2025 | 49.51 | 50.16 | 49.46 | 49.97 | 49.97 | 1.07% | 45,820 |
| Jul 22, 2025 | 50.00 | 50.16 | 49.07 | 49.44 | 49.44 | -1.32% | 4,613,953 |
| Jul 21, 2025 | 49.69 | 50.10 | 49.09 | 50.10 | 50.10 | 0.50% | 2,790,977 |
| Jul 18, 2025 | 49.91 | 49.96 | 49.28 | 49.85 | 49.85 | 0.40% | 2,907,619 |
| Jul 17, 2025 | 48.85 | 49.65 | 48.85 | 49.65 | 49.65 | 1.33% | 484,395 |
| Jul 16, 2025 | 49.08 | 49.46 | 48.67 | 49.00 | 49.00 | -0.73% | 92,392 |
| Jul 15, 2025 | 50.16 | 50.56 | 48.99 | 49.36 | 49.36 | -1.87% | 458,860 |
| Jul 14, 2025 | 49.20 | 50.40 | 49.43 | 50.30 | 50.30 | -0.16% | 1,304,041 |
| Jul 11, 2025 | 50.71 | 50.72 | 49.33 | 50.38 | 50.38 | -0.55% | 92,669 |
| Jul 10, 2025 | 52.00 | 52.10 | 50.54 | 50.66 | 50.66 | -0.43% | 12,810 |
| Jul 9, 2025 | 50.60 | 52.00 | 50.72 | 50.88 | 50.88 | 2.13% | 504,143 |
| Jul 8, 2025 | 50.00 | 50.36 | 49.32 | 49.82 | 49.82 | -0.67% | 1,421,455 |
| Jul 7, 2025 | 48.02 | 51.08 | 48.61 | 50.16 | 50.16 | 3.50% | 4,363,175 |
| Jul 4, 2025 | 48.80 | 49.29 | 48.08 | 48.46 | 48.46 | -1.84% | 16,296 |
| Jul 3, 2025 | 48.52 | 49.37 | 48.20 | 49.37 | 49.37 | 1.92% | 5,626,448 |
| Jul 2, 2025 | 47.91 | 49.01 | 47.84 | 48.44 | 48.44 | -0.27% | 80,398 |
| Jul 1, 2025 | 48.25 | 48.67 | 47.92 | 48.57 | 48.57 | 0.04% | 235,665 |
| Jun 30, 2025 | 48.47 | 49.02 | 47.52 | 48.55 | 48.55 | -0.10% | 180,643 |
| Jun 27, 2025 | 47.74 | 48.71 | 47.57 | 48.60 | 48.60 | 2.53% | 330,351 |
| Jun 26, 2025 | 47.78 | 47.82 | 47.10 | 47.40 | 47.40 | -1.74% | 30,299 |
| Jun 25, 2025 | 48.20 | 48.24 | 47.03 | 48.24 | 48.24 | 0.52% | 513,393 |
| Jun 24, 2025 | 48.37 | 48.39 | 47.68 | 47.99 | 47.99 | 2.02% | 2,218,742 |
| Jun 23, 2025 | 47.42 | 47.73 | 46.58 | 47.04 | 47.04 | -1.38% | 2,239,124 |
| Jun 20, 2025 | 47.78 | 48.61 | 47.59 | 47.70 | 47.70 | - | 67,236 |
| Jun 19, 2025 | 48.45 | 48.66 | 47.40 | 47.70 | 47.70 | -2.29% | 40,989 |
| Jun 18, 2025 | 47.97 | 48.96 | 48.20 | 48.82 | 48.82 | -1.45% | 762,288 |
| Jun 17, 2025 | 49.51 | 49.82 | 48.23 | 49.54 | 49.54 | -0.92% | 164,190 |
| Jun 16, 2025 | 48.44 | 50.00 | 48.52 | 50.00 | 50.00 | 3.80% | 1,866,780 |
| Jun 13, 2025 | 47.58 | 48.26 | 47.66 | 48.17 | 48.17 | -1.21% | 49,723 |
| Jun 12, 2025 | 47.51 | 48.94 | 47.38 | 48.76 | 48.76 | 1.65% | 1,327,414 |
| Jun 11, 2025 | 47.52 | 48.28 | 47.56 | 47.97 | 47.97 | -1.07% | 1,759 |
| Jun 10, 2025 | 49.20 | 49.04 | 47.55 | 48.49 | 48.49 | -1.55% | 175,142 |
| Jun 9, 2025 | 49.20 | 49.38 | 48.74 | 49.25 | 49.25 | -0.42% | 2,152,970 |
| Jun 6, 2025 | 48.89 | 49.71 | 48.90 | 49.46 | 49.46 | 1.46% | 1,679,570 |
| Jun 5, 2025 | 47.65 | 48.82 | 47.66 | 48.75 | 48.75 | 1.84% | 1,772,575 |
| Jun 4, 2025 | 48.46 | 48.98 | 47.70 | 47.87 | 47.87 | -1.29% | 3,065,587 |
| Jun 3, 2025 | 48.40 | 48.51 | 47.19 | 48.50 | 48.50 | 0.41% | 5,188,349 |
| Jun 2, 2025 | 47.66 | 48.34 | 47.50 | 48.30 | 48.30 | 0.58% | 808,676 |
| May 30, 2025 | 48.52 | 48.67 | 47.85 | 48.02 | 48.02 | -0.66% | 1,416,117 |
| May 29, 2025 | 48.20 | 48.87 | 47.94 | 48.34 | 48.34 | 0.50% | 5,389,803 |
| May 28, 2025 | 48.24 | 48.83 | 47.86 | 48.10 | 48.10 | -0.85% | 6,058,721 |
| May 27, 2025 | 48.56 | 49.47 | 48.33 | 48.51 | 48.51 | 0.10% | 8,666,787 |
| May 26, 2025 | 47.91 | 48.75 | 47.74 | 48.46 | 48.46 | 1.15% | 58,562 |