Fluxys Belgium SA (LON:0Q7U)
London · Delayed Price · Currency is GBP · Price in EUR 20.20
0.00 (0.00%)
At close: Jul 30, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% | 50 |
| Jul 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1 |
| Jul 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 1 |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 5 |
| Jul 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Jul 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 1 |
| Jul 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 8 |
| Jul 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | 5 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Jul 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Jul 2, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.39% | 200 |
| Jul 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.58% | 23 |
| Jun 30, 2025 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 5 |
| Jun 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jun 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 500 |
| Jun 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 12 |
| Jun 24, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.95% | 349 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 3.96% | 1,000 |
| Jun 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | 3 |
| Jun 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 250 |
| Jun 13, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 50 |
| Jun 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.40% | 350 |
| Jun 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 500 |
| Jun 9, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 2 |
| Jun 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Jun 5, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 11 |
| Jun 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% | 31 |
| Jun 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% | 240 |
| Jun 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 1 |
| May 30, 2025 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 3.61% | - |
| May 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2 |
| May 27, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -3.96% | 178 |
| May 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | 100 |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 21, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -1.91% | 40 |
| May 20, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | -2.79% | 503 |
| May 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.52 | 2.87% | 1 |
| May 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 19.95 | 0.48% | 1 |
| May 13, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 19.85 | -1.89% | 8 |
| May 12, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 20.23 | - | 437 |
| May 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.23 | -1.40% | 1 |
| May 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.52 | - | 500 |
| May 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.52 | -0.46% | 23 |
| May 5, 2025 | 22.00 | 22.00 | 21.40 | 21.60 | 20.62 | 4.85% | 2,981 |
| May 2, 2025 | 21.30 | 21.40 | 20.60 | 20.60 | 19.66 | 1.98% | 166 |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.28 | -2.42% | - |
| Apr 29, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 19.76 | -1.90% | 1,945 |
| Apr 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.14 | 0.48% | 2 |
| Apr 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.04 | -1.41% | 292 |