Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 8.66
-0.21 (-2.37%)
Aug 4, 2025, 12:59 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.16 | 9.17 | 8.56 | 8.87 | 8.87 | -3.17% | 554,993 |
| Jul 31, 2025 | 9.40 | 9.72 | 9.16 | 9.16 | 9.16 | -2.45% | 289,712 |
| Jul 30, 2025 | 9.15 | 9.56 | 9.08 | 9.39 | 9.39 | 5.27% | 500,141 |
| Jul 29, 2025 | 8.75 | 9.30 | 8.61 | 8.92 | 8.92 | 4.21% | 500,772 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.56 | 8.56 | 8.56 | -3.06% | 356,622 |
| Jul 25, 2025 | 8.70 | 9.05 | 8.62 | 8.83 | 8.83 | 1.96% | 411,240 |
| Jul 24, 2025 | 8.23 | 8.83 | 8.23 | 8.66 | 8.66 | 5.61% | 446,815 |
| Jul 23, 2025 | 7.86 | 8.22 | 7.86 | 8.20 | 8.20 | 4.99% | 230,768 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.71 | 7.81 | 7.81 | 0.13% | 73,632 |
| Jul 21, 2025 | 7.86 | 7.94 | 7.66 | 7.80 | 7.80 | 0.13% | 170,463 |
| Jul 18, 2025 | 7.98 | 7.98 | 7.79 | 7.79 | 7.79 | -2.38% | 111,911 |
| Jul 17, 2025 | 7.93 | 8.17 | 7.93 | 7.98 | 7.98 | 1.14% | 243,904 |
| Jul 16, 2025 | 7.43 | 8.20 | 7.40 | 7.89 | 7.89 | 6.19% | 516,373 |
| Jul 15, 2025 | 7.36 | 7.54 | 7.36 | 7.43 | 7.43 | 1.09% | 221,764 |
| Jul 14, 2025 | 7.57 | 7.57 | 7.35 | 7.35 | 7.35 | -3.29% | 229,278 |
| Jul 11, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -2.31% | 198,588 |
| Jul 10, 2025 | 7.89 | 7.97 | 7.78 | 7.78 | 7.78 | -1.14% | 279,892 |
| Jul 9, 2025 | 7.95 | 7.95 | 7.70 | 7.87 | 7.87 | 0.25% | 216,083 |
| Jul 8, 2025 | 7.70 | 7.88 | 7.60 | 7.85 | 7.85 | 2.88% | 186,376 |
| Jul 7, 2025 | 7.71 | 7.73 | 7.55 | 7.63 | 7.63 | -1.29% | 211,019 |
| Jul 4, 2025 | 7.78 | 7.79 | 7.63 | 7.73 | 7.73 | -0.51% | 139,121 |
| Jul 3, 2025 | 7.92 | 7.95 | 7.71 | 7.77 | 7.77 | -1.02% | 223,447 |
| Jul 2, 2025 | 7.67 | 8.00 | 7.60 | 7.85 | 7.85 | 2.48% | 228,123 |
| Jul 1, 2025 | 7.62 | 7.75 | 7.61 | 7.66 | 7.66 | 0.66% | 345,915 |
| Jun 30, 2025 | 7.90 | 7.94 | 7.57 | 7.61 | 7.61 | -3.30% | 223,976 |
| Jun 27, 2025 | 7.65 | 7.94 | 7.65 | 7.87 | 7.87 | 3.15% | 366,111 |
| Jun 26, 2025 | 7.69 | 7.83 | 7.56 | 7.63 | 7.63 | -0.78% | 194,333 |
| Jun 25, 2025 | 7.81 | 7.91 | 7.63 | 7.69 | 7.69 | -1.41% | 310,865 |
| Jun 24, 2025 | 7.66 | 7.82 | 7.62 | 7.80 | 7.80 | 1.96% | 203,574 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.58 | 7.65 | 7.65 | -0.91% | 340,248 |
| Jun 19, 2025 | 7.90 | 8.06 | 7.71 | 7.72 | 7.72 | -2.03% | 558,277 |
| Jun 18, 2025 | 8.09 | 8.09 | 7.72 | 7.88 | 7.88 | -1.25% | 307,676 |
| Jun 17, 2025 | 8.38 | 8.38 | 7.90 | 7.98 | 7.98 | -4.77% | 577,985 |
| Jun 16, 2025 | 8.50 | 8.55 | 8.30 | 8.38 | 8.38 | -1.64% | 173,490 |
| Jun 13, 2025 | 8.81 | 8.92 | 8.43 | 8.52 | 8.52 | -3.62% | 471,760 |
| Jun 12, 2025 | 9.29 | 9.29 | 8.82 | 8.84 | 8.84 | -4.23% | 205,696 |
| Jun 11, 2025 | 9.26 | 9.35 | 9.10 | 9.23 | 9.23 | -0.65% | 88,797 |
| Jun 10, 2025 | 9.60 | 9.60 | 9.27 | 9.29 | 9.29 | -2.82% | 168,360 |
| Jun 9, 2025 | 9.39 | 9.69 | 9.39 | 9.56 | 9.56 | 2.25% | 169,242 |
| Jun 5, 2025 | 9.63 | 9.71 | 9.32 | 9.35 | 9.35 | -1.48% | 277,871 |
| Jun 4, 2025 | 9.51 | 9.67 | 9.27 | 9.49 | 9.49 | 1.71% | 259,212 |
| Jun 3, 2025 | 8.59 | 9.34 | 8.59 | 9.33 | 9.33 | 7.61% | 620,315 |
| Jun 2, 2025 | 8.26 | 8.68 | 8.06 | 8.67 | 8.67 | 5.35% | 557,177 |
| May 30, 2025 | 8.32 | 8.50 | 8.20 | 8.23 | 8.23 | -0.72% | 226,126 |
| May 28, 2025 | 8.59 | 8.59 | 8.24 | 8.29 | 8.29 | -3.15% | 317,679 |
| May 27, 2025 | 8.45 | 8.89 | 8.41 | 8.56 | 8.56 | 0.47% | 497,905 |
| May 26, 2025 | 8.21 | 8.55 | 8.21 | 8.52 | 8.52 | 4.54% | 458,894 |
| May 23, 2025 | 8.10 | 8.29 | 8.03 | 8.15 | 8.15 | 2.00% | 192,583 |
| May 22, 2025 | 8.36 | 8.54 | 7.87 | 7.99 | 7.99 | -3.27% | 428,387 |
| May 21, 2025 | 8.21 | 8.37 | 8.06 | 8.26 | 8.26 | 0.85% | 181,258 |