Mirae Asset Global X Telemedicine and Digital Health UCITS ETF (LON:EDOC)
London · Delayed Price · Currency is GBP · Price in USD 8.60
-0.23 (-2.62%)
Aug 1, 2025, 4:35 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -2.60% | 74 |
| Jul 31, 2025 | 8.88 | 8.88 | 8.72 | 8.83 | 8.83 | -0.56% | 4,558 |
| Jul 30, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 1.14% | 310 |
| Jul 29, 2025 | 8.83 | 8.83 | 8.78 | 8.78 | 8.78 | -0.45% | 5,479 |
| Jul 28, 2025 | 8.89 | 8.89 | 8.81 | 8.82 | 8.82 | 0.80% | 28 |
| Jul 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% | - |
| Jul 24, 2025 | 8.82 | 8.82 | 8.79 | 8.79 | 8.79 | 0.69% | 926 |
| Jul 23, 2025 | 8.56 | 8.73 | 8.56 | 8.73 | 8.73 | 2.83% | 1,848 |
| Jul 22, 2025 | 8.32 | 8.51 | 8.32 | 8.49 | 8.49 | 1.56% | 10 |
| Jul 21, 2025 | 8.35 | 8.38 | 8.35 | 8.36 | 8.36 | - | 168 |
| Jul 18, 2025 | 8.52 | 8.52 | 8.36 | 8.36 | 8.36 | -1.88% | 298 |
| Jul 17, 2025 | 8.55 | 8.55 | 8.50 | 8.52 | 8.52 | 1.07% | 58 |
| Jul 16, 2025 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | -0.94% | 2,872 |
| Jul 15, 2025 | 8.62 | 8.62 | 8.51 | 8.51 | 8.51 | -0.47% | 29 |
| Jul 14, 2025 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | 0.59% | 74 |
| Jul 11, 2025 | 8.56 | 8.65 | 8.50 | 8.50 | 8.50 | -1.96% | 272 |
| Jul 10, 2025 | 8.64 | 8.67 | 8.64 | 8.67 | 8.67 | 1.29% | 15 |
| Jul 9, 2025 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | -0.47% | 74 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.82% | - |
| Jul 7, 2025 | 8.65 | 8.65 | 8.53 | 8.53 | 8.53 | -0.70% | 6 |
| Jul 4, 2025 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | -0.69% | 641 |
| Jul 3, 2025 | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | 0.35% | 19 |
| Jul 2, 2025 | 8.71 | 8.71 | 8.62 | 8.62 | 8.62 | -2.16% | 9,649 |
| Jul 1, 2025 | 8.90 | 8.90 | 8.76 | 8.81 | 8.81 | 0.11% | 927 |
| Jun 30, 2025 | 8.59 | 8.87 | 8.59 | 8.80 | 8.80 | 0.57% | 5,363 |
| Jun 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.63% | - |
| Jun 26, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.29% | - |
| Jun 25, 2025 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | - | 280 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.07% | - |
| Jun 23, 2025 | 8.51 | 8.58 | 8.35 | 8.41 | 8.41 | -2.77% | 9 |
| Jun 20, 2025 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 2.61% | 32 |
| Jun 19, 2025 | 8.54 | 8.54 | 8.43 | 8.43 | 8.43 | -1.52% | 26 |
| Jun 18, 2025 | 8.53 | 8.56 | 8.47 | 8.56 | 8.56 | 0.59% | 74 |
| Jun 17, 2025 | 8.54 | 8.54 | 8.47 | 8.51 | 8.51 | - | 94 |
| Jun 16, 2025 | 8.43 | 8.51 | 8.43 | 8.51 | 8.51 | 0.83% | 296 |
| Jun 13, 2025 | 8.34 | 8.44 | 8.34 | 8.44 | 8.44 | -0.71% | 2,008 |
| Jun 12, 2025 | 8.54 | 8.56 | 8.50 | 8.50 | 8.50 | -0.70% | 1,079 |
| Jun 11, 2025 | 8.59 | 8.60 | 8.50 | 8.56 | 8.56 | -0.12% | 166 |
| Jun 10, 2025 | 8.51 | 8.62 | 8.51 | 8.57 | 8.57 | 1.06% | 14 |
| Jun 9, 2025 | 8.57 | 8.57 | 8.42 | 8.48 | 8.48 | 0.83% | 575 |
| Jun 6, 2025 | 8.40 | 8.41 | 8.32 | 8.41 | 8.41 | 0.24% | 153 |
| Jun 5, 2025 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | 0.84% | 3 |
| Jun 4, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | 0.36% | 484 |
| Jun 3, 2025 | 8.16 | 8.29 | 8.16 | 8.29 | 8.29 | 0.85% | 3 |
| Jun 2, 2025 | 8.19 | 8.22 | 8.10 | 8.22 | 8.22 | -0.12% | 3,937 |
| May 30, 2025 | 8.19 | 8.23 | 8.13 | 8.23 | 8.23 | 0.12% | 1,119 |
| May 29, 2025 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | 0.74% | 15,163 |
| May 28, 2025 | 8.18 | 8.28 | 8.16 | 8.16 | 8.16 | -0.73% | 21 |
| May 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.24% | 2,491 |
| May 23, 2025 | 8.11 | 8.11 | 7.98 | 8.04 | 8.04 | -0.62% | 105 |