Ambuja Cements Limited (LUX:AMCEM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.75
-0.30 (-4.26%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jul 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jun 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jun 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jun 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Jun 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jun 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 11, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.53 | - | - |
| Jun 10, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.53 | - | - |
| Jun 9, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.53 | 1.55% | - |
| Jun 6, 2025 | 6.43 | 6.43 | 6.43 | 6.45 | 6.43 | - | - |
| Jun 5, 2025 | 6.43 | 6.43 | 6.43 | 6.45 | 6.43 | 0.78% | - |
| Jun 4, 2025 | 6.38 | 6.38 | 6.38 | 6.40 | 6.38 | - | - |
| Jun 3, 2025 | 6.38 | 6.38 | 6.38 | 6.40 | 6.38 | -1.54% | - |
| Jun 2, 2025 | 6.48 | 6.48 | 6.48 | 6.50 | 6.48 | 0.78% | - |
| May 30, 2025 | 6.43 | 6.43 | 6.43 | 6.45 | 6.43 | -1.53% | - |
| May 29, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.53 | - | - |
| May 28, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.53 | - | 40 |
| May 27, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.53 | -2.24% | - |
| May 26, 2025 | 6.68 | 6.68 | 6.68 | 6.70 | 6.68 | - | - |
| May 23, 2025 | 6.68 | 6.68 | 6.68 | 6.70 | 6.68 | 1.52% | - |