G5 Entertainment AB (publ) (LON:0QUS)
London · Delayed Price · Currency is GBP · Price in SEK 105.40
+0.40 (0.38%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.38% | 29 |
| Jul 30, 2025 | 105.60 | 106.50 | 105.00 | 105.00 | 105.00 | -2.23% | 476 |
| Jul 29, 2025 | 108.20 | 108.20 | 107.40 | 107.40 | 107.40 | 0.19% | 500 |
| Jul 28, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.29% | 381 |
| Jul 25, 2025 | 109.00 | 109.00 | 108.60 | 108.60 | 108.60 | -0.91% | 299 |
| Jul 24, 2025 | 110.80 | 110.80 | 109.60 | 109.60 | 109.60 | 0.64% | 2,022 |
| Jul 23, 2025 | 110.00 | 110.20 | 108.80 | 108.90 | 108.90 | -0.46% | 1,640 |
| Jul 22, 2025 | 109.00 | 109.40 | 108.80 | 109.40 | 109.40 | -1.62% | 283 |
| Jul 21, 2025 | 111.80 | 111.80 | 109.60 | 111.20 | 111.20 | -0.36% | 506 |
| Jul 18, 2025 | 110.60 | 111.60 | 110.60 | 111.60 | 111.60 | 1.45% | 421 |
| Jul 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.10% | 25 |
| Jul 16, 2025 | 108.60 | 108.80 | 108.60 | 108.80 | 108.80 | -0.37% | 206 |
| Jul 15, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.18% | 2 |
| Jul 14, 2025 | 109.80 | 109.80 | 109.40 | 109.40 | 109.40 | -1.08% | 244 |
| Jul 11, 2025 | 108.00 | 110.60 | 108.00 | 110.60 | 110.60 | 1.47% | 658 |
| Jul 10, 2025 | 108.40 | 109.00 | 108.40 | 109.00 | 109.00 | 0.09% | 289 |
| Jul 9, 2025 | 106.00 | 108.90 | 106.00 | 108.90 | 108.90 | 3.13% | 138 |
| Jul 8, 2025 | 106.40 | 106.40 | 105.00 | 105.60 | 105.60 | -2.22% | 1,127 |
| Jul 7, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 57 |
| Jul 3, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.54% | 316 |
| Jul 2, 2025 | 110.00 | 110.60 | 108.80 | 110.60 | 110.60 | 2.79% | 350 |
| Jul 1, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -2.00% | 155 |
| Jun 30, 2025 | 110.40 | 110.40 | 109.80 | 109.80 | 109.80 | 2.04% | 9,590 |
| Jun 25, 2025 | 108.20 | 109.00 | 107.60 | 107.60 | 107.60 | 1.51% | 320 |
| Jun 24, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.19% | 50 |
| Jun 23, 2025 | 106.80 | 106.80 | 106.20 | 106.20 | 106.20 | -4.15% | 569 |
| Jun 19, 2025 | 110.40 | 111.00 | 109.80 | 110.80 | 110.80 | -1.25% | 825 |
| Jun 18, 2025 | 112.00 | 112.20 | 111.60 | 112.20 | 112.20 | -8.56% | 632 |
| Jun 17, 2025 | 120.00 | 122.70 | 119.60 | 122.70 | 114.70 | 2.42% | 74 |
| Jun 16, 2025 | 118.20 | 119.80 | 118.20 | 119.80 | 111.99 | 2.39% | 789 |
| Jun 13, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 109.37 | -1.43% | 263 |
| Jun 12, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 110.96 | -0.92% | 29 |
| Jun 11, 2025 | 120.20 | 120.60 | 119.80 | 119.80 | 111.99 | -1.48% | 238 |
| Jun 10, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 113.67 | 1.16% | 137 |
| Jun 9, 2025 | 122.20 | 122.20 | 120.20 | 120.20 | 112.36 | -2.75% | 271 |
| Jun 5, 2025 | 123.80 | 123.80 | 123.60 | 123.60 | 115.54 | -0.48% | 352 |
| Jun 4, 2025 | 122.80 | 124.20 | 122.80 | 124.20 | 116.10 | 2.31% | 374 |
| Jun 3, 2025 | 120.40 | 121.40 | 120.40 | 121.40 | 113.49 | 3.06% | 86 |
| Jun 2, 2025 | 118.00 | 118.00 | 117.40 | 117.80 | 110.12 | -1.67% | 106 |
| May 30, 2025 | 119.20 | 119.80 | 119.20 | 119.80 | 111.99 | 1.70% | 417 |
| May 28, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 110.12 | 1.90% | 11 |
| May 27, 2025 | 118.30 | 118.30 | 115.60 | 115.60 | 108.06 | -0.17% | 174 |
| May 23, 2025 | 117.00 | 117.00 | 114.20 | 115.80 | 108.25 | -0.34% | 562 |
| May 22, 2025 | 114.80 | 116.20 | 114.40 | 116.20 | 108.62 | 0.87% | 441 |
| May 21, 2025 | 115.60 | 115.60 | 114.20 | 115.20 | 107.69 | - | 373 |
| May 20, 2025 | 115.00 | 115.40 | 115.00 | 115.20 | 107.69 | 1.95% | 432 |
| May 19, 2025 | 114.60 | 114.60 | 112.00 | 113.00 | 105.63 | -0.35% | 720 |
| May 16, 2025 | 114.60 | 114.60 | 113.40 | 113.40 | 106.01 | -0.70% | 338 |
| May 15, 2025 | 109.00 | 114.20 | 109.00 | 114.20 | 106.75 | 6.53% | 324 |
| May 14, 2025 | 107.80 | 108.60 | 107.00 | 107.20 | 100.21 | -1.11% | 2,085 |