Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland · Delayed Price · Currency is PLN 108.80
+1.00 (0.93%)
Aug 6, 2025, 3:44 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 108.80 | 109.00 | 107.60 | 108.40 | 108.40 | 0.56% | 11,121 |
| Aug 5, 2025 | 109.40 | 109.40 | 107.00 | 107.80 | 107.80 | -0.92% | 20,475 |
| Aug 4, 2025 | 108.60 | 109.00 | 107.80 | 108.80 | 108.80 | 0.74% | 18,106 |
| Aug 1, 2025 | 109.40 | 110.00 | 107.60 | 108.00 | 108.00 | -1.28% | 39,019 |
| Jul 31, 2025 | 110.00 | 110.40 | 108.60 | 109.40 | 109.40 | -0.36% | 38,429 |
| Jul 30, 2025 | 109.60 | 110.00 | 109.00 | 109.80 | 109.80 | - | 32,631 |
| Jul 29, 2025 | 109.00 | 110.40 | 109.00 | 109.80 | 109.80 | 0.73% | 26,260 |
| Jul 28, 2025 | 111.60 | 111.60 | 109.00 | 109.00 | 109.00 | -2.33% | 21,298 |
| Jul 25, 2025 | 111.80 | 111.80 | 110.60 | 111.60 | 111.60 | -0.18% | 21,074 |
| Jul 24, 2025 | 111.80 | 112.20 | 111.40 | 111.80 | 111.80 | 0.36% | 34,528 |
| Jul 23, 2025 | 112.20 | 113.00 | 110.80 | 111.40 | 111.40 | -0.71% | 40,006 |
| Jul 22, 2025 | 112.40 | 112.80 | 111.20 | 112.20 | 112.20 | -0.36% | 30,304 |
| Jul 21, 2025 | 113.00 | 113.40 | 111.00 | 112.60 | 112.60 | -0.35% | 13,562 |
| Jul 18, 2025 | 112.00 | 113.40 | 112.00 | 113.00 | 113.00 | 0.89% | 43,375 |
| Jul 17, 2025 | 109.40 | 112.00 | 109.40 | 112.00 | 112.00 | 2.38% | 39,112 |
| Jul 16, 2025 | 110.00 | 110.60 | 109.40 | 109.40 | 109.40 | - | 25,521 |
| Jul 15, 2025 | 111.00 | 111.40 | 109.00 | 109.40 | 109.40 | -1.44% | 37,752 |
| Jul 14, 2025 | 108.80 | 111.20 | 108.80 | 111.00 | 111.00 | 1.65% | 26,195 |
| Jul 11, 2025 | 109.20 | 111.00 | 109.00 | 109.20 | 109.20 | - | 30,924 |
| Jul 10, 2025 | 111.80 | 111.80 | 108.60 | 109.20 | 109.20 | -2.15% | 42,244 |
| Jul 9, 2025 | 111.00 | 112.00 | 110.00 | 111.60 | 111.60 | 0.54% | 58,755 |
| Jul 8, 2025 | 112.80 | 113.20 | 111.00 | 111.00 | 111.00 | -1.60% | 63,868 |
| Jul 7, 2025 | 113.60 | 113.60 | 112.00 | 112.80 | 112.80 | 0.53% | 23,490 |
| Jul 4, 2025 | 114.00 | 115.60 | 112.20 | 112.20 | 112.20 | -8.48% | 62,821 |
| Jul 3, 2025 | 121.20 | 123.00 | 120.60 | 122.60 | 112.31 | 1.16% | 151,629 |
| Jul 2, 2025 | 121.40 | 121.60 | 119.20 | 121.20 | 111.03 | 1.17% | 77,902 |
| Jul 1, 2025 | 119.60 | 121.40 | 119.40 | 119.80 | 109.75 | 0.34% | 78,926 |
| Jun 30, 2025 | 118.20 | 119.40 | 117.80 | 119.40 | 109.38 | 1.53% | 90,672 |
| Jun 27, 2025 | 117.00 | 117.60 | 115.00 | 117.60 | 107.73 | 0.51% | 63,349 |
| Jun 26, 2025 | 115.80 | 118.40 | 115.80 | 117.00 | 107.18 | 1.39% | 60,479 |
| Jun 25, 2025 | 114.80 | 115.80 | 114.60 | 115.40 | 105.71 | 0.87% | 51,202 |
| Jun 24, 2025 | 113.20 | 115.20 | 113.20 | 114.40 | 104.80 | 1.06% | 43,992 |
| Jun 23, 2025 | 113.00 | 113.60 | 111.40 | 113.20 | 103.70 | -0.18% | 58,176 |
| Jun 20, 2025 | 113.40 | 114.80 | 112.80 | 113.40 | 103.88 | - | 41,841 |
| Jun 18, 2025 | 113.80 | 113.80 | 112.40 | 113.40 | 103.88 | - | 37,298 |
| Jun 17, 2025 | 114.40 | 114.60 | 112.40 | 113.40 | 103.88 | -0.70% | 39,481 |
| Jun 16, 2025 | 113.80 | 114.80 | 112.80 | 114.20 | 104.62 | 0.53% | 45,286 |
| Jun 13, 2025 | 114.60 | 114.80 | 113.20 | 113.60 | 104.07 | -1.39% | 39,740 |
| Jun 12, 2025 | 115.20 | 115.60 | 113.00 | 115.20 | 105.53 | 0.17% | 45,210 |
| Jun 11, 2025 | 117.60 | 117.60 | 114.20 | 115.00 | 105.35 | -1.20% | 37,333 |
| Jun 10, 2025 | 116.60 | 117.60 | 114.20 | 116.40 | 106.63 | 0.34% | 65,184 |
| Jun 9, 2025 | 114.80 | 116.80 | 114.20 | 116.00 | 106.26 | 1.75% | 48,254 |
| Jun 6, 2025 | 114.60 | 115.00 | 112.40 | 114.00 | 104.43 | -0.35% | 47,915 |
| Jun 5, 2025 | 118.80 | 118.80 | 114.20 | 114.40 | 104.80 | -2.89% | 79,154 |
| Jun 4, 2025 | 115.60 | 118.20 | 114.80 | 117.80 | 107.91 | 1.90% | 51,647 |
| Jun 3, 2025 | 117.40 | 118.00 | 115.40 | 115.60 | 105.90 | -1.03% | 37,215 |
| Jun 2, 2025 | 118.40 | 119.60 | 115.40 | 116.80 | 107.00 | -2.67% | 52,127 |
| May 30, 2025 | 117.20 | 120.00 | 116.20 | 120.00 | 109.93 | 2.92% | 178,827 |
| May 29, 2025 | 119.80 | 119.80 | 116.00 | 116.60 | 106.81 | -1.52% | 50,129 |
| May 28, 2025 | 118.00 | 119.80 | 118.00 | 118.40 | 108.46 | 0.85% | 45,583 |