DevPort AB (publ) (STO:DEVP.B)
Sweden · Delayed Price · Currency is SEK 18.40
+0.30 (1.66%)
Jul 31, 2025, 11:47 AM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | 0.79% | 4 |
| Aug 4, 2025 | 19.45 | 19.45 | 18.60 | 19.10 | 19.10 | -1.29% | 4,698 |
| Aug 1, 2025 | 18.60 | 19.45 | 18.60 | 19.35 | 19.35 | 5.16% | 15,846 |
| Jul 31, 2025 | 18.25 | 18.60 | 18.10 | 18.40 | 18.40 | 1.66% | 8,435 |
| Jul 30, 2025 | 18.10 | 18.40 | 18.05 | 18.10 | 18.10 | - | 4,107 |
| Jul 29, 2025 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | -0.28% | 1,031 |
| Jul 28, 2025 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | -4.47% | 24,354 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.75 | 19.00 | 19.00 | 0.80% | 5,472 |
| Jul 24, 2025 | 18.90 | 19.20 | 18.85 | 18.85 | 18.85 | 0.53% | 4,186 |
| Jul 23, 2025 | 18.45 | 18.80 | 18.20 | 18.75 | 18.75 | 1.63% | 9,933 |
| Jul 22, 2025 | 19.35 | 19.35 | 18.30 | 18.45 | 18.45 | -3.40% | 21,340 |
| Jul 21, 2025 | 19.40 | 19.60 | 19.10 | 19.10 | 19.10 | -1.80% | 1,566 |
| Jul 18, 2025 | 19.70 | 19.70 | 19.20 | 19.45 | 19.45 | -1.27% | 3,921 |
| Jul 17, 2025 | 20.20 | 20.20 | 19.60 | 19.70 | 19.70 | -2.48% | 12,025 |
| Jul 16, 2025 | 19.90 | 20.20 | 19.60 | 20.20 | 20.20 | -1.46% | 4,058 |
| Jul 15, 2025 | 20.60 | 20.60 | 19.80 | 20.50 | 20.50 | -2.38% | 6,681 |
| Jul 14, 2025 | 19.75 | 21.00 | 19.20 | 21.00 | 21.00 | 7.42% | 5,332 |
| Jul 11, 2025 | 20.50 | 20.50 | 19.55 | 19.55 | 19.55 | -1.76% | 1,217 |
| Jul 10, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -0.50% | 2,313 |
| Jul 9, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | 7,330 |
| Jul 8, 2025 | 19.35 | 20.70 | 19.35 | 20.60 | 20.60 | 4.83% | 4,520 |
| Jul 7, 2025 | 19.65 | 20.50 | 19.40 | 19.65 | 19.65 | -1.26% | 7,962 |
| Jul 4, 2025 | 19.50 | 20.10 | 19.40 | 19.90 | 19.90 | 0.25% | 4,828 |
| Jul 3, 2025 | 20.10 | 21.40 | 19.55 | 19.85 | 19.85 | -1.73% | 14,189 |
| Jul 2, 2025 | 19.20 | 22.20 | 19.10 | 20.20 | 20.20 | 3.59% | 22,730 |
| Jul 1, 2025 | 19.05 | 19.50 | 18.70 | 19.50 | 19.50 | 2.09% | 20,480 |
| Jun 30, 2025 | 19.45 | 19.75 | 18.90 | 19.10 | 19.10 | -1.80% | 10,335 |
| Jun 27, 2025 | 19.00 | 19.45 | 18.80 | 19.45 | 19.45 | 2.37% | 18,851 |
| Jun 26, 2025 | 19.00 | 19.40 | 18.80 | 19.00 | 19.00 | - | 20,023 |
| Jun 25, 2025 | 19.25 | 19.65 | 19.00 | 19.00 | 19.00 | - | 13,465 |
| Jun 24, 2025 | 19.95 | 19.95 | 18.80 | 19.00 | 19.00 | -5.00% | 50,231 |
| Jun 23, 2025 | 19.40 | 20.00 | 19.30 | 20.00 | 20.00 | 2.04% | 6,518 |
| Jun 19, 2025 | 19.65 | 19.65 | 19.40 | 19.60 | 19.60 | -1.75% | 4,014 |
| Jun 18, 2025 | 20.20 | 20.20 | 19.60 | 19.95 | 19.95 | -1.72% | 8,978 |
| Jun 17, 2025 | 19.90 | 20.30 | 19.30 | 20.30 | 20.30 | - | 47,625 |
| Jun 16, 2025 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | - | 14,963 |
| Jun 13, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 900 |
| Jun 12, 2025 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | - | 14,792 |
| Jun 11, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 3,825 |
| Jun 10, 2025 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -1.93% | 8,649 |
| Jun 9, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -1.43% | 884 |
| Jun 5, 2025 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 2.44% | 6,668 |
| Jun 4, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | 13,064 |
| Jun 3, 2025 | 21.10 | 21.20 | 20.60 | 20.60 | 20.60 | -2.37% | 5,993 |
| Jun 2, 2025 | 21.20 | 22.00 | 20.80 | 21.10 | 21.10 | -0.47% | 9,039 |
| May 30, 2025 | 21.50 | 22.00 | 20.50 | 21.20 | 21.20 | 0.95% | 12,173 |
| May 28, 2025 | 20.60 | 21.50 | 20.30 | 21.00 | 21.00 | 5.26% | 14,623 |
| May 27, 2025 | 21.20 | 21.20 | 19.95 | 19.95 | 19.95 | -5.45% | 16,562 |
| May 26, 2025 | 20.50 | 22.00 | 20.50 | 21.10 | 21.10 | 1.93% | 19,196 |
| May 23, 2025 | 20.30 | 21.90 | 20.30 | 20.70 | 20.70 | - | 7,853 |