Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 126.50
+0.50 (0.40%)
Aug 8, 2025, 11:20 AM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 2,154 |
| Aug 6, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 1,298 |
| Aug 5, 2025 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 828 |
| Aug 4, 2025 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 768 |
| Jul 31, 2025 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | 1,099 |
| Jul 30, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 779 |
| Jul 29, 2025 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 2,943 |
| Jul 28, 2025 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | - | 3,013 |
| Jul 25, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | - | 1,843 |
| Jul 24, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 1,987 |
| Jul 23, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 1,884 |
| Jul 22, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 1,774 |
| Jul 21, 2025 | 126.50 | 126.50 | 125.50 | 126.50 | 126.50 | 0.80% | 1,481 |
| Jul 18, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | -1.18% | 876 |
| Jul 17, 2025 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 996 |
| Jul 16, 2025 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | -0.78% | 1,812 |
| Jul 15, 2025 | 127.00 | 128.00 | 126.50 | 127.50 | 127.50 | 0.39% | 3,077 |
| Jul 14, 2025 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 1,417 |
| Jul 11, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 259 |
| Jul 10, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | - | 2,651 |
| Jul 9, 2025 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 0.40% | 834 |
| Jul 8, 2025 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.80% | 1,085 |
| Jul 7, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.79% | 2,238 |
| Jul 4, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 2,007 |
| Jul 3, 2025 | 127.50 | 127.50 | 125.50 | 126.00 | 126.00 | -0.79% | 2,099 |
| Jul 2, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,212 |
| Jul 1, 2025 | 127.00 | 128.50 | 126.50 | 128.00 | 128.00 | 0.79% | 3,439 |
| Jun 30, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.39% | 2,902 |
| Jun 27, 2025 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | - | 841 |
| Jun 26, 2025 | 127.00 | 128.50 | 127.00 | 127.50 | 127.50 | -0.39% | 1,663 |
| Jun 25, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.39% | 25,706 |
| Jun 24, 2025 | 126.50 | 128.00 | 126.00 | 127.50 | 127.50 | 0.79% | 3,931 |
| Jun 23, 2025 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | -0.39% | 2,124 |
| Jun 20, 2025 | 126.50 | 127.00 | 125.50 | 127.00 | 127.00 | 0.40% | 3,868 |
| Jun 19, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 1.61% | 1,572 |
| Jun 18, 2025 | 125.00 | 125.00 | 123.50 | 124.50 | 124.50 | -0.40% | 1,070 |
| Jun 17, 2025 | 125.00 | 125.50 | 123.00 | 125.00 | 125.00 | 0.81% | 3,649 |
| Jun 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.40% | 1,135 |
| Jun 13, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 991 |
| Jun 12, 2025 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | -0.40% | 766 |
| Jun 11, 2025 | 122.00 | 124.00 | 121.50 | 123.50 | 123.50 | 0.82% | 1,639 |
| Jun 10, 2025 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | - | 1,550 |
| Jun 6, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 1,747 |
| Jun 5, 2025 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | -0.41% | 3,855 |
| Jun 4, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 2,678 |
| Jun 3, 2025 | 122.00 | 123.50 | 122.00 | 122.00 | 122.00 | - | 2,090 |
| Jun 2, 2025 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | -0.41% | 6,403 |
| May 30, 2025 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.41% | 3,776 |
| May 28, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -1.20% | 5,457 |
| May 27, 2025 | 124.50 | 126.00 | 124.00 | 124.50 | 124.50 | - | 4,105 |