Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 144.88
-1.60 (-1.09%)
At close: Aug 6, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 144.85 | 147.85 | 144.20 | 146.50 | 146.50 | 1.12% | 547,911 |
| Aug 6, 2025 | 147.00 | 147.05 | 143.30 | 144.88 | 144.88 | -1.09% | 1,866,759 |
| Aug 5, 2025 | 146.08 | 146.85 | 145.55 | 146.48 | 146.48 | 0.79% | 781,686 |
| Aug 4, 2025 | 145.75 | 146.40 | 144.85 | 145.33 | 145.33 | -0.37% | 3,280,453 |
| Aug 1, 2025 | 147.28 | 147.70 | 144.15 | 145.88 | 145.88 | -4.90% | 2,525,133 |
| Jul 31, 2025 | 153.45 | 154.10 | 149.15 | 153.39 | 153.39 | -0.21% | 444,346 |
| Jul 30, 2025 | 152.55 | 154.80 | 152.20 | 153.72 | 153.72 | 0.63% | 1,784,521 |
| Jul 29, 2025 | 151.45 | 154.30 | 151.10 | 152.75 | 152.75 | 0.74% | 320,425 |
| Jul 28, 2025 | 154.45 | 154.80 | 150.30 | 151.63 | 151.63 | 1.34% | 2,289,570 |
| Jul 25, 2025 | 151.85 | 152.00 | 149.20 | 149.63 | 149.63 | -2.40% | 816,733 |
| Jul 24, 2025 | 153.90 | 154.45 | 151.65 | 153.30 | 153.30 | -0.03% | 2,015,570 |
| Jul 23, 2025 | 153.50 | 154.40 | 150.85 | 153.35 | 153.35 | 1.21% | 330,581 |
| Jul 22, 2025 | 152.05 | 152.40 | 150.55 | 151.52 | 151.52 | -1.03% | 322,594 |
| Jul 21, 2025 | 151.75 | 153.95 | 151.75 | 153.10 | 153.10 | -5.10% | 627,340 |
| Jul 18, 2025 | 163.25 | 165.20 | 146.28 | 161.32 | 161.32 | -0.72% | 1,273,912 |
| Jul 17, 2025 | 159.55 | 163.50 | 159.20 | 162.49 | 162.49 | 3.10% | 648,423 |
| Jul 16, 2025 | 158.10 | 159.28 | 156.35 | 157.60 | 157.60 | -1.92% | 1,834,495 |
| Jul 15, 2025 | 159.85 | 161.20 | 159.45 | 160.69 | 160.69 | 1.09% | 618,348 |
| Jul 14, 2025 | 158.90 | 159.45 | 157.88 | 158.97 | 158.97 | -2.07% | 265,858 |
| Jul 11, 2025 | 162.90 | 162.90 | 160.53 | 162.33 | 162.33 | -0.39% | 751,351 |
| Jul 10, 2025 | 161.10 | 163.90 | 160.75 | 162.97 | 162.97 | 1.81% | 455,207 |
| Jul 9, 2025 | 158.10 | 160.90 | 157.95 | 160.07 | 160.07 | 2.09% | 474,769 |
| Jul 8, 2025 | 157.00 | 158.00 | 156.28 | 156.80 | 156.80 | -0.19% | 1,152,424 |
| Jul 7, 2025 | 156.55 | 158.00 | 155.80 | 157.10 | 157.10 | 0.45% | 2,262,544 |
| Jul 4, 2025 | 156.80 | 157.35 | 156.05 | 156.40 | 156.40 | -1.18% | 2,668,565 |
| Jul 3, 2025 | 158.13 | 159.50 | 157.75 | 158.27 | 158.27 | 1.32% | 690,717 |
| Jul 2, 2025 | 154.10 | 157.55 | 154.10 | 156.20 | 156.20 | 2.20% | 1,195,378 |
| Jul 1, 2025 | 152.70 | 154.55 | 151.70 | 152.84 | 152.84 | -0.17% | 943,556 |
| Jun 30, 2025 | 156.60 | 156.60 | 151.45 | 153.11 | 153.11 | -0.19% | 663,987 |
| Jun 27, 2025 | 150.50 | 154.75 | 150.50 | 153.39 | 153.39 | 4.14% | 529,953 |
| Jun 26, 2025 | 148.65 | 148.65 | 146.00 | 147.30 | 147.30 | -1.75% | 665,245 |
| Jun 25, 2025 | 151.55 | 152.45 | 149.50 | 149.93 | 149.93 | -0.17% | 7,188,291 |
| Jun 24, 2025 | 154.40 | 154.40 | 149.55 | 150.19 | 150.19 | 1.27% | 4,292,652 |
| Jun 23, 2025 | 149.80 | 150.55 | 147.45 | 148.30 | 148.30 | -1.66% | 388,234 |
| Jun 19, 2025 | 150.08 | 151.75 | 149.95 | 150.80 | 150.80 | 0.35% | 398,384 |
| Jun 18, 2025 | 151.50 | 152.25 | 148.90 | 150.27 | 150.27 | -1.48% | 842,214 |
| Jun 17, 2025 | 152.60 | 153.40 | 151.80 | 152.53 | 152.53 | -0.70% | 842,100 |
| Jun 16, 2025 | 152.95 | 154.48 | 152.25 | 153.60 | 153.60 | 0.64% | 932,394 |
| Jun 13, 2025 | 151.90 | 153.35 | 151.55 | 152.63 | 152.63 | -1.23% | 2,986,773 |
| Jun 12, 2025 | 154.95 | 155.45 | 153.15 | 154.52 | 154.52 | -2.26% | 286,330 |
| Jun 11, 2025 | 158.50 | 158.95 | 156.65 | 158.10 | 158.10 | 0.57% | 7,176,182 |
| Jun 10, 2025 | 157.50 | 158.10 | 156.55 | 157.20 | 157.20 | -0.76% | 1,845,684 |
| Jun 9, 2025 | 157.93 | 159.00 | 156.95 | 158.41 | 158.41 | 0.98% | 1,557,759 |
| Jun 5, 2025 | 157.65 | 159.20 | 156.20 | 156.87 | 156.87 | -0.15% | 1,299,392 |
| Jun 4, 2025 | 155.05 | 157.80 | 155.05 | 157.11 | 157.11 | 2.45% | 986,339 |
| Jun 3, 2025 | 152.43 | 154.05 | 151.75 | 153.35 | 153.35 | 0.76% | 7,466,355 |
| Jun 2, 2025 | 152.70 | 153.15 | 151.00 | 152.20 | 152.20 | -1.63% | 912,399 |
| May 30, 2025 | 155.50 | 156.05 | 153.58 | 154.72 | 154.72 | -1.49% | 1,960,530 |
| May 28, 2025 | 156.90 | 159.05 | 156.85 | 157.05 | 157.05 | -0.70% | 394,043 |
| May 27, 2025 | 158.10 | 159.85 | 158.10 | 158.15 | 158.15 | 0.19% | 3,874,914 |