Koninklijke Ahold Delhaize N.V. (AHODF)
OTCMKTS · Delayed Price · Currency is USD
39.54
-0.30 (-0.76%)
Aug 6, 2025, 3:42 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 39.00 | 39.54 | 39.00 | 39.54 | - | -0.76% | 2,052 |
| Aug 5, 2025 | 39.81 | 39.84 | 39.81 | 39.84 | 39.84 | 2.16% | 2,783 |
| Aug 4, 2025 | 39.88 | 39.88 | 39.00 | 39.00 | 39.00 | -0.38% | 356 |
| Aug 1, 2025 | 39.15 | 39.83 | 39.15 | 39.15 | 39.15 | -1.41% | 1,852 |
| Jul 31, 2025 | 39.15 | 39.71 | 39.15 | 39.71 | 39.71 | 1.43% | 962 |
| Jul 30, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.76% | 1,271 |
| Jul 29, 2025 | 40.88 | 40.88 | 39.15 | 39.85 | 39.85 | -1.67% | 2,302 |
| Jul 28, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - | 112 |
| Jul 25, 2025 | 39.70 | 40.53 | 39.70 | 40.53 | 40.53 | 0.92% | 881 |
| Jul 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.25% | 216 |
| Jul 23, 2025 | 40.51 | 40.51 | 39.66 | 39.66 | 39.66 | -3.85% | 1,718 |
| Jul 22, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 18 |
| Jul 21, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 2 |
| Jul 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2.17% | 350 |
| Jul 17, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | 208 |
| Jul 16, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.17% | 2,596 |
| Jul 15, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -0.96% | 4,500 |
| Jul 14, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - | 20 |
| Jul 11, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.39% | 264 |
| Jul 10, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 2,468 |
| Jul 9, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 1,700 |
| Jul 8, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -2.16% | 152 |
| Jul 7, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| Jul 3, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 45 |
| Jul 2, 2025 | 41.25 | 41.75 | 41.25 | 41.75 | 41.75 | 3.06% | 742 |
| Jul 1, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 68 |
| Jun 30, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 80 |
| Jun 27, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -4.36% | 647 |
| Jun 26, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - | 66 |
| Jun 25, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - | 127 |
| Jun 24, 2025 | 42.00 | 42.36 | 41.64 | 42.36 | 42.36 | 3.01% | 608 |
| Jun 23, 2025 | 41.24 | 41.24 | 41.12 | 41.12 | 41.12 | 0.28% | 326 |
| Jun 20, 2025 | 41.01 | 41.01 | 40.87 | 41.01 | 41.01 | -0.95% | 1,636 |
| Jun 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.19% | 148 |
| Jun 17, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 520 |
| Jun 16, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 32 |
| Jun 13, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.31% | 259 |
| Jun 12, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - | - |
| Jun 11, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - | - |
| Jun 10, 2025 | 40.54 | 40.79 | 40.54 | 40.79 | 40.79 | -1.96% | 3,438 |
| Jun 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 30 |
| Jun 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.16% | 193 |
| Jun 2, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| May 30, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | 430 |
| May 29, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -1.15% | 214 |
| May 28, 2025 | 41.65 | 42.15 | 41.65 | 42.15 | 42.15 | -1.83% | 715 |
| May 27, 2025 | 43.00 | 43.00 | 42.94 | 42.94 | 42.94 | 7.61% | 557 |