Saunum Group AS (TAL:SAUNA)
Estonia · Delayed Price · Currency is EUR 3.220
-0.030 (-0.92%)
At close: Jul 30, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.22 | 3.56 | 3.22 | 3.49 | 3.49 | 8.39% | 1,343 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -0.92% | 56 |
| Jul 29, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 324 |
| Jul 28, 2025 | 3.22 | 3.22 | 3.17 | 3.22 | 3.22 | -0.92% | 358 |
| Jul 25, 2025 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | - | 852 |
| Jul 24, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.31% | 142 |
| Jul 23, 2025 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -2.69% | 186 |
| Jul 22, 2025 | 3.30 | 3.35 | 3.18 | 3.35 | 3.35 | 0.30% | 426 |
| Jul 21, 2025 | 3.16 | 3.38 | 3.16 | 3.34 | 3.34 | 3.41% | 589 |
| Jul 18, 2025 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.94% | 501 |
| Jul 17, 2025 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | - | 916 |
| Jul 16, 2025 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | 2.24% | 857 |
| Jul 15, 2025 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -1.88% | 361 |
| Jul 14, 2025 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -5.34% | 137 |
| Jul 11, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | - | 154 |
| Jul 10, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.60% | 826 |
| Jul 9, 2025 | 3.50 | 3.74 | 3.40 | 3.46 | 3.46 | -1.14% | 1,599 |
| Jul 8, 2025 | 3.36 | 3.55 | 3.31 | 3.50 | 3.50 | 4.17% | 2,924 |
| Jul 7, 2025 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | -2.61% | 823 |
| Jul 4, 2025 | 2.99 | 3.50 | 2.99 | 3.45 | 3.45 | 15.38% | 7,616 |
| Jul 3, 2025 | 2.91 | 3.05 | 2.90 | 2.99 | 2.99 | 0.34% | 2,776 |
| Jul 2, 2025 | 2.82 | 2.98 | 2.82 | 2.98 | 2.98 | 6.43% | 1,497 |
| Jul 1, 2025 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | 0.72% | 805 |
| Jun 30, 2025 | 2.56 | 2.79 | 2.56 | 2.78 | 2.78 | 9.02% | 536 |
| Jun 27, 2025 | 2.44 | 2.57 | 2.43 | 2.55 | 2.55 | 0.79% | 368 |
| Jun 26, 2025 | 2.59 | 2.59 | 2.42 | 2.53 | 2.53 | -2.32% | 722 |
| Jun 25, 2025 | 2.46 | 2.60 | 2.46 | 2.59 | 2.59 | -3.72% | 146 |
| Jun 20, 2025 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 213 |
| Jun 19, 2025 | 2.76 | 2.77 | 2.61 | 2.71 | 2.71 | -0.37% | 55 |
| Jun 18, 2025 | 2.70 | 2.87 | 2.61 | 2.72 | 2.72 | 3.03% | 533 |
| Jun 17, 2025 | 2.63 | 2.65 | 2.60 | 2.64 | 2.64 | - | 195 |
| Jun 16, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -1.12% | 40 |
| Jun 13, 2025 | 2.80 | 2.80 | 2.50 | 2.67 | 2.67 | -4.30% | 3,832 |
| Jun 12, 2025 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | -3.46% | 336 |
| Jun 11, 2025 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.99% | 143 |
| Jun 10, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.33% | 235 |
| Jun 9, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 136 |
| Jun 6, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 10 |
| Jun 5, 2025 | 3.06 | 3.07 | 3.00 | 3.04 | 3.04 | -0.65% | 616 |
| Jun 4, 2025 | 3.09 | 3.15 | 3.06 | 3.06 | 3.06 | -0.97% | 203 |
| Jun 3, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 3.09 | -0.32% | 160 |
| Jun 2, 2025 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | - | 68 |
| May 30, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 1.97% | 899 |
| May 28, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 9 |
| May 27, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -0.99% | 579 |
| May 26, 2025 | 2.93 | 3.04 | 2.90 | 3.03 | 3.03 | 1.00% | 57 |
| May 23, 2025 | 2.90 | 3.08 | 2.90 | 3.00 | 3.00 | 3.45% | 291 |
| May 22, 2025 | 3.09 | 3.14 | 2.90 | 2.90 | 2.90 | -7.64% | 963 |
| May 21, 2025 | 3.17 | 3.19 | 3.09 | 3.14 | 3.14 | -0.95% | 252 |
| May 20, 2025 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | 0.63% | 143 |