Skip to main content
logo
iShares MSCI Poland UCITS ETF (LON:SPOL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,144.50
-2.50 (-0.12%)
Aug 4, 2025, 11:41 AM BST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,159.002,164.002,129.382,147.002,147.00-1.30%15,123
Jul 31, 20252,198.002,205.002,171.002,175.252,175.25-1.15%40,767
Jul 30, 20252,172.502,202.002,169.002,200.502,200.501.35%13,863
Jul 29, 20252,156.962,184.502,150.502,171.252,171.250.72%34,025
Jul 28, 20252,243.502,243.502,153.502,155.752,155.75-3.18%18,249
Jul 25, 20252,204.502,226.502,194.002,226.502,226.500.59%14,521
Jul 24, 20252,194.442,230.502,187.272,213.502,213.501.42%9,089
Jul 23, 20252,202.002,206.002,173.742,182.502,182.500.09%12,406
Jul 22, 20252,194.502,194.502,167.002,180.502,180.50-0.55%13,175
Jul 21, 20252,214.502,236.002,181.502,192.502,192.50-0.61%33,560
Jul 18, 20252,174.502,214.502,174.502,206.002,206.002.25%15,140
Jul 17, 20252,137.002,159.002,116.502,157.502,157.501.67%6,790
Jul 16, 20252,126.422,138.502,115.002,122.002,122.00-0.21%9,453
Jul 15, 20252,154.002,164.962,125.502,126.502,126.50-0.95%21,341
Jul 14, 20252,107.002,149.002,103.502,147.002,147.001.54%37,081
Jul 11, 20252,102.002,120.502,096.502,114.502,114.500.51%9,386
Jul 10, 20252,152.502,152.502,102.002,103.752,103.75-1.85%21,302
Jul 9, 20252,148.002,152.002,126.502,143.502,143.500.28%19,812
Jul 8, 20252,128.002,142.412,125.502,137.502,137.501.54%26,539
Jul 7, 20252,121.502,126.002,095.252,105.002,105.00-0.79%13,201
Jul 4, 20252,128.502,130.002,098.502,121.752,121.75-0.86%9,610
Jul 3, 20252,114.002,142.702,103.502,140.252,140.252.00%10,872
Jul 2, 20252,079.002,107.502,071.002,098.252,098.251.00%15,299
Jul 1, 20252,091.002,104.102,072.502,077.502,077.50-0.68%14,189
Jun 30, 20252,078.502,101.002,071.002,091.752,091.751.84%8,799
Jun 27, 20252,054.002,063.502,042.502,054.002,054.000.42%11,639
Jun 26, 20252,014.002,051.002,010.502,045.502,045.502.26%16,240
Jun 25, 20252,007.002,007.001,995.002,000.352,000.35-0.42%5,254
Jun 24, 20251,987.802,008.751,978.402,008.752,008.753.15%23,718
Jun 23, 20251,978.801,979.001,944.201,947.501,947.50-1.81%23,524
Jun 20, 20251,971.531,986.201,965.701,983.501,983.502.03%27,591
Jun 19, 20251,954.441,960.601,944.001,944.001,944.00-1.26%7,154
Jun 18, 20251,982.201,986.401,956.401,968.901,968.90-0.24%18,408
Jun 17, 20251,951.201,980.401,934.801,973.601,973.600.58%28,017
Jun 16, 20251,976.801,985.601,954.201,962.301,962.300.35%26,807
Jun 13, 20251,962.121,976.001,944.531,955.401,955.40-1.73%19,560
Jun 12, 20251,999.402,022.001,978.001,989.801,989.80-1.13%24,356
Jun 11, 20252,011.002,034.001,986.572,012.502,012.50-7,483
Jun 10, 20251,965.002,027.501,962.002,012.502,012.502.80%20,974
Jun 9, 20251,930.601,960.581,923.581,957.601,957.601.87%20,007
Jun 6, 20251,941.601,941.601,893.401,921.701,921.70-1.56%26,219
Jun 5, 20251,974.001,981.971,948.081,952.201,952.20-1.30%33,132
Jun 4, 20251,958.041,981.851,956.201,978.001,978.001.16%60,544
Jun 3, 20251,983.401,987.201,935.471,955.401,955.40-1.49%65,262
Jun 2, 20251,954.801,991.961,926.601,985.001,985.00-0.74%154,357
May 30, 20252,001.502,004.501,970.001,999.751,999.75-0.72%27,444
May 29, 20252,049.432,053.002,008.502,014.252,014.25-1.12%21,450
May 28, 20252,013.502,039.002,009.502,037.002,037.001.36%6,989
May 27, 20252,000.002,012.501,980.862,009.752,009.753.61%30,382
May 23, 20251,971.001,982.201,890.901,939.801,939.80-1.21%25,040