VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 287.50
-6.30 (-2.14%)
Jul 31, 2025, 5:32 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 293.80 | 295.50 | 287.50 | 287.50 | 287.50 | -2.14% | 166,605 |
| Jul 30, 2025 | 295.40 | 296.00 | 292.40 | 293.80 | 293.80 | -0.07% | 140,603 |
| Jul 29, 2025 | 293.80 | 298.90 | 291.70 | 294.00 | 294.00 | 0.14% | 130,893 |
| Jul 28, 2025 | 295.00 | 302.60 | 293.60 | 293.60 | 293.60 | 1.52% | 177,739 |
| Jul 25, 2025 | 289.30 | 290.80 | 286.20 | 289.20 | 289.20 | -0.52% | 130,046 |
| Jul 24, 2025 | 295.70 | 298.00 | 286.00 | 290.70 | 290.70 | -2.52% | 256,442 |
| Jul 23, 2025 | 323.20 | 325.00 | 298.20 | 298.20 | 298.20 | -9.69% | 363,661 |
| Jul 22, 2025 | 335.50 | 336.30 | 328.70 | 330.20 | 330.20 | -2.60% | 65,176 |
| Jul 21, 2025 | 342.50 | 345.30 | 338.10 | 339.00 | 339.00 | -0.26% | 52,595 |
| Jul 18, 2025 | 341.60 | 345.00 | 337.50 | 339.90 | 339.90 | -0.99% | 104,981 |
| Jul 17, 2025 | 338.00 | 344.40 | 335.40 | 343.30 | 343.30 | 4.06% | 69,365 |
| Jul 16, 2025 | 336.30 | 338.50 | 329.60 | 329.90 | 329.90 | -3.48% | 88,159 |
| Jul 15, 2025 | 335.00 | 342.30 | 333.70 | 341.80 | 341.80 | 2.83% | 78,683 |
| Jul 14, 2025 | 336.20 | 336.70 | 329.60 | 332.40 | 332.40 | -1.77% | 62,343 |
| Jul 11, 2025 | 341.60 | 341.60 | 337.30 | 338.40 | 338.40 | -1.69% | 45,160 |
| Jul 10, 2025 | 335.70 | 344.80 | 334.40 | 344.20 | 344.20 | 3.33% | 92,113 |
| Jul 9, 2025 | 335.00 | 339.50 | 331.50 | 333.10 | 333.10 | -1.22% | 67,575 |
| Jul 8, 2025 | 333.20 | 337.20 | 330.20 | 337.20 | 337.20 | 1.47% | 49,158 |
| Jul 7, 2025 | 331.50 | 333.60 | 329.10 | 332.30 | 332.30 | -0.27% | 40,272 |
| Jul 4, 2025 | 336.80 | 336.80 | 329.30 | 333.20 | 333.20 | -1.24% | 44,703 |
| Jul 3, 2025 | 340.90 | 341.50 | 333.20 | 337.40 | 337.40 | - | 70,464 |
| Jul 2, 2025 | 330.30 | 337.40 | 329.30 | 337.40 | 337.40 | 2.34% | 57,997 |
| Jul 1, 2025 | 330.70 | 334.00 | 328.20 | 329.70 | 329.70 | -1.49% | 77,150 |
| Jun 30, 2025 | 343.30 | 343.30 | 333.90 | 334.70 | 334.70 | -1.91% | 85,266 |
| Jun 27, 2025 | 338.50 | 344.40 | 336.80 | 341.20 | 341.20 | 2.25% | 147,763 |
| Jun 26, 2025 | 337.20 | 337.50 | 329.80 | 333.70 | 333.70 | -0.39% | 56,527 |
| Jun 25, 2025 | 338.40 | 340.60 | 333.30 | 335.00 | 335.00 | -0.24% | 56,465 |
| Jun 24, 2025 | 338.30 | 339.50 | 334.50 | 335.80 | 335.80 | 1.91% | 86,817 |
| Jun 23, 2025 | 327.90 | 334.00 | 325.70 | 329.50 | 329.50 | 0.33% | 47,048 |
| Jun 20, 2025 | 337.50 | 341.30 | 323.10 | 328.40 | 328.40 | -1.74% | 148,585 |
| Jun 19, 2025 | 334.00 | 336.50 | 330.50 | 334.20 | 334.20 | -1.07% | 47,565 |
| Jun 18, 2025 | 335.70 | 339.60 | 335.50 | 337.80 | 337.80 | 0.30% | 53,747 |
| Jun 17, 2025 | 337.60 | 343.10 | 335.80 | 336.80 | 336.80 | -0.80% | 66,261 |
| Jun 16, 2025 | 334.00 | 340.60 | 334.00 | 339.50 | 339.50 | 1.65% | 53,971 |
| Jun 13, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | -1.01% | 66,632 |
| Jun 12, 2025 | 337.30 | 342.00 | 334.20 | 337.40 | 337.40 | -1.06% | 123,050 |
| Jun 11, 2025 | 336.80 | 342.60 | 336.30 | 341.00 | 341.00 | 0.89% | 170,250 |
| Jun 10, 2025 | 329.00 | 338.50 | 326.00 | 338.00 | 338.00 | 3.78% | 103,388 |
| Jun 6, 2025 | 323.20 | 326.60 | 322.20 | 325.70 | 325.70 | -0.15% | 56,866 |
| Jun 5, 2025 | 325.70 | 327.70 | 322.90 | 326.20 | 326.20 | 1.34% | 68,844 |
| Jun 4, 2025 | 315.00 | 324.90 | 314.90 | 321.90 | 321.90 | 2.29% | 80,899 |
| Jun 3, 2025 | 311.10 | 314.70 | 307.40 | 314.70 | 314.70 | 1.32% | 49,359 |
| Jun 2, 2025 | 311.00 | 313.10 | 307.20 | 310.60 | 310.60 | -0.67% | 73,706 |
| May 30, 2025 | 315.00 | 319.50 | 312.10 | 312.70 | 312.70 | -1.29% | 271,880 |
| May 28, 2025 | 317.10 | 323.60 | 316.20 | 316.80 | 316.80 | -0.25% | 68,364 |
| May 27, 2025 | 313.50 | 320.30 | 312.30 | 317.60 | 317.60 | 0.92% | 89,856 |
| May 26, 2025 | 311.40 | 315.10 | 311.40 | 314.70 | 314.70 | 3.21% | 58,458 |
| May 23, 2025 | 310.60 | 315.10 | 299.30 | 304.90 | 304.90 | -1.74% | 98,008 |
| May 22, 2025 | 307.90 | 314.40 | 307.90 | 310.30 | 310.30 | -0.35% | 80,788 |
| May 21, 2025 | 306.80 | 312.60 | 305.90 | 311.40 | 311.40 | 0.23% | 77,802 |