Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 134.00
-3.80 (-2.76%)
Aug 1, 2025, 5:29 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 138.00 | 139.40 | 133.00 | 134.00 | 134.00 | -2.76% | 5,224 |
| Jul 31, 2025 | 133.60 | 141.00 | 132.00 | 137.80 | 137.80 | 3.14% | 6,592 |
| Jul 30, 2025 | 133.80 | 134.40 | 132.00 | 133.60 | 133.60 | - | 4,496 |
| Jul 29, 2025 | 138.60 | 139.80 | 131.80 | 133.60 | 133.60 | -3.61% | 7,607 |
| Jul 28, 2025 | 141.20 | 142.40 | 137.00 | 138.60 | 138.60 | -1.70% | 5,431 |
| Jul 25, 2025 | 143.80 | 143.80 | 141.00 | 141.00 | 141.00 | -1.54% | 3,503 |
| Jul 24, 2025 | 143.40 | 144.80 | 143.00 | 143.20 | 143.20 | -0.56% | 4,595 |
| Jul 23, 2025 | 145.60 | 145.60 | 142.40 | 144.00 | 144.00 | -1.23% | 6,032 |
| Jul 22, 2025 | 144.40 | 146.80 | 140.20 | 145.80 | 145.80 | 0.14% | 12,494 |
| Jul 21, 2025 | 146.20 | 147.00 | 143.40 | 145.60 | 145.60 | -0.14% | 16,212 |
| Jul 18, 2025 | 152.00 | 155.00 | 138.60 | 145.80 | 145.80 | 1.96% | 37,899 |
| Jul 17, 2025 | 141.80 | 150.00 | 134.60 | 143.00 | 143.00 | 2.00% | 12,421 |
| Jul 16, 2025 | 137.40 | 142.00 | 137.40 | 140.20 | 140.20 | 0.57% | 7,393 |
| Jul 15, 2025 | 135.40 | 139.40 | 134.00 | 139.40 | 139.40 | 2.80% | 3,261 |
| Jul 14, 2025 | 136.40 | 136.60 | 132.00 | 135.60 | 135.60 | -0.88% | 4,907 |
| Jul 11, 2025 | 138.00 | 138.00 | 134.00 | 136.80 | 136.80 | -0.73% | 699 |
| Jul 10, 2025 | 139.60 | 139.60 | 134.40 | 137.80 | 137.80 | -1.85% | 9,007 |
| Jul 9, 2025 | 138.40 | 144.00 | 138.00 | 140.40 | 140.40 | -1.40% | 8,986 |
| Jul 8, 2025 | 131.80 | 142.40 | 131.00 | 142.40 | 142.40 | 7.23% | 20,772 |
| Jul 7, 2025 | 128.80 | 133.60 | 127.00 | 132.80 | 132.80 | 2.15% | 8,410 |
| Jul 4, 2025 | 129.80 | 130.00 | 127.00 | 130.00 | 130.00 | -0.31% | 4,821 |
| Jul 3, 2025 | 135.00 | 135.00 | 128.40 | 130.40 | 130.40 | -1.21% | 4,688 |
| Jul 2, 2025 | 131.60 | 132.80 | 129.40 | 132.00 | 132.00 | 2.01% | 7,893 |
| Jul 1, 2025 | 129.00 | 134.20 | 128.20 | 129.40 | 129.40 | 3.52% | 24,400 |
| Jun 30, 2025 | 126.00 | 127.00 | 123.20 | 125.00 | 125.00 | -1.57% | 4,206 |
| Jun 27, 2025 | 123.00 | 127.00 | 120.20 | 127.00 | 127.00 | 3.59% | 17,411 |
| Jun 26, 2025 | 116.20 | 122.60 | 116.20 | 122.60 | 122.60 | 4.07% | 4,073 |
| Jun 25, 2025 | 117.20 | 118.80 | 116.80 | 117.80 | 117.80 | 0.86% | 6,927 |
| Jun 24, 2025 | 113.00 | 117.40 | 113.00 | 116.80 | 116.80 | 2.46% | 3,908 |
| Jun 23, 2025 | 114.00 | 114.20 | 113.00 | 114.00 | 114.00 | -0.18% | 641 |
| Jun 19, 2025 | 113.00 | 115.00 | 113.00 | 114.20 | 114.20 | 0.53% | 4,115 |
| Jun 18, 2025 | 114.20 | 114.60 | 113.00 | 113.60 | 113.60 | -0.87% | 1,636 |
| Jun 17, 2025 | 117.00 | 117.00 | 113.60 | 114.60 | 114.60 | -2.39% | 1,644 |
| Jun 16, 2025 | 111.40 | 118.00 | 111.40 | 117.40 | 117.40 | 2.44% | 6,184 |
| Jun 13, 2025 | 115.00 | 115.80 | 111.00 | 114.60 | 114.60 | -1.38% | 4,802 |
| Jun 12, 2025 | 118.00 | 118.20 | 116.20 | 116.20 | 116.20 | -1.19% | 831 |
| Jun 11, 2025 | 118.00 | 118.00 | 115.40 | 117.60 | 117.60 | -0.84% | 4,694 |
| Jun 10, 2025 | 120.60 | 121.40 | 116.00 | 118.60 | 118.60 | -1.98% | 3,798 |
| Jun 9, 2025 | 122.00 | 124.20 | 120.40 | 121.00 | 121.00 | - | 5,792 |
| Jun 5, 2025 | 121.80 | 121.80 | 120.60 | 121.00 | 121.00 | 1.17% | 2,449 |
| Jun 4, 2025 | 118.80 | 119.60 | 118.20 | 119.60 | 119.60 | -0.83% | 1,304 |
| Jun 3, 2025 | 119.40 | 121.00 | 117.20 | 120.60 | 120.60 | -0.33% | 2,238 |
| Jun 2, 2025 | 117.60 | 122.20 | 115.60 | 121.00 | 121.00 | 2.54% | 4,694 |
| May 30, 2025 | 120.20 | 120.20 | 117.00 | 118.00 | 118.00 | -2.80% | 4,164 |
| May 28, 2025 | 120.60 | 123.00 | 120.00 | 121.40 | 121.40 | -0.49% | 242 |
| May 27, 2025 | 122.00 | 122.00 | 120.40 | 122.00 | 122.00 | 0.66% | 1,459 |
| May 26, 2025 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 0.17% | 2,454 |
| May 23, 2025 | 122.00 | 124.00 | 119.60 | 121.00 | 121.00 | -0.82% | 3,201 |
| May 22, 2025 | 122.00 | 122.00 | 119.20 | 122.00 | 122.00 | - | 5,891 |
| May 21, 2025 | 120.20 | 123.60 | 119.40 | 122.00 | 122.00 | 0.99% | 1,374 |