Bodegas Riojanas, S.A. (LON:0O82)
London · Delayed Price · Currency is GBP · Price in EUR 3.025
-0.142 (-4.47%)
At close: Aug 7, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.48% | 1 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.16% | - |
| Aug 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.62% | 1 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.13% | 9 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.32% | 1 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.13% | 1 |
| Jul 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.34% | 1 |
| Jul 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.01% | 1 |
| Jul 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.74% | 1 |
| Jul 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 1 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3 |
| Jul 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.33% | - |
| Jul 2, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.22% | - |
| Jun 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.98% | 2 |
| Jun 27, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.03% | 4 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.87% | 1 |
| Jun 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.52% | 5 |
| Jun 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.65% | 4 |
| Jun 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.09% | 3 |
| Jun 16, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 2 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | 2 |
| Jun 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.25% | - |
| Jun 3, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.29% | 2 |
| May 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.69% | - |
| May 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.19% | 1 |
| May 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 3 |
| May 19, 2025 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | 3.75% | 8 |
| May 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.40% | 1 |
| May 14, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.92% | 4 |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.79% | 2 |
| Apr 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.69% | 1 |
| Apr 25, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | -1.66% | 1 |
| Apr 23, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -0.75% | 1 |
| Apr 22, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.29% | 3 |
| Apr 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 4 |
| Apr 15, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 12.10% | 28 |
| Apr 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.65% | 4 |
| Apr 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Mar 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Mar 7, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 9 |
| Mar 5, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 20 |
| Mar 4, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.57% | 20 |
| Mar 3, 2025 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -6.95% | 36 |
| Feb 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | 1 |