Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.075 | 3.075 | 2.985 | 3.045 | 3.045 | 60,158 |
| 2024-08-30 | 3.035 | 3.060 | 2.975 | 3.035 | 3.035 | 48,553 |
| 2024-08-29 | 3.120 | 3.130 | 2.950 | 2.990 | 2.990 | 79,356 |
| 2024-08-28 | 2.980 | 3.070 | 2.940 | 3.070 | 3.070 | 46,955 |
| 2024-08-27 | 3.040 | 3.050 | 2.925 | 2.970 | 2.970 | 55,738 |
| 2024-08-26 | 3.045 | 3.075 | 3.025 | 3.040 | 3.040 | 100,545 |
| 2024-08-23 | 3.055 | 3.055 | 2.960 | 2.980 | 2.980 | 45,010 |
| 2024-08-22 | 2.930 | 3.065 | 2.920 | 3.030 | 3.030 | 130,551 |
| 2024-08-21 | 2.770 | 2.920 | 2.740 | 2.920 | 2.920 | 99,930 |
| 2024-08-20 | 2.740 | 2.790 | 2.740 | 2.790 | 2.790 | 69,069 |
| 2024-08-19 | 2.760 | 2.760 | 2.705 | 2.725 | 2.725 | 87,931 |
| 2024-08-16 | 2.740 | 2.765 | 2.735 | 2.735 | 2.735 | 10,825 |
| 2024-08-15 | 2.765 | 2.785 | 2.690 | 2.765 | 2.765 | 76,497 |
| 2024-08-14 | 2.760 | 2.790 | 2.720 | 2.755 | 2.755 | 91,522 |
| 2024-08-13 | 2.765 | 2.845 | 2.715 | 2.770 | 2.770 | 129,898 |
| 2024-08-12 | 2.615 | 2.745 | 2.615 | 2.725 | 2.725 | 180,911 |
| 2024-08-09 | 2.445 | 2.540 | 2.440 | 2.510 | 2.510 | 191,289 |
| 2024-08-08 | 2.435 | 2.455 | 2.325 | 2.395 | 2.395 | 83,030 |
| 2024-08-07 | 2.295 | 2.505 | 2.295 | 2.505 | 2.505 | 118,629 |
| 2024-08-06 | 2.300 | 2.300 | 2.185 | 2.285 | 2.285 | 87,809 |
| 2024-08-05 | 2.100 | 2.190 | 1.946 | 2.180 | 2.180 | 295,824 |
| 2024-08-02 | 2.615 | 2.615 | 2.405 | 2.420 | 2.420 | 96,939 |
| 2024-08-01 | 2.575 | 2.640 | 2.575 | 2.580 | 2.580 | 38,419 |
| 2024-07-31 | 2.585 | 2.595 | 2.525 | 2.560 | 2.560 | 21,404 |
| 2024-07-30 | 2.550 | 2.565 | 2.485 | 2.485 | 2.485 | 9,983 |
| 2024-07-29 | 2.575 | 2.585 | 2.490 | 2.505 | 2.505 | 47,048 |
| 2024-07-26 | 2.510 | 2.555 | 2.500 | 2.535 | 2.535 | 53,511 |
| 2024-07-25 | 2.555 | 2.555 | 2.470 | 2.480 | 2.480 | 57,504 |
| 2024-07-24 | 2.540 | 2.685 | 2.540 | 2.620 | 2.620 | 102,411 |
| 2024-07-23 | 2.660 | 2.660 | 2.535 | 2.590 | 2.590 | 88,061 |
| 2024-07-22 | 2.635 | 2.665 | 2.520 | 2.640 | 2.640 | 70,878 |
| 2024-07-19 | 2.675 | 2.675 | 2.550 | 2.580 | 2.580 | 34,484 |
| 2024-07-18 | 2.690 | 2.710 | 2.550 | 2.615 | 2.615 | 186,347 |
| 2024-07-17 | 2.515 | 2.690 | 2.500 | 2.670 | 2.670 | 284,288 |
| 2024-07-16 | 2.300 | 2.595 | 2.300 | 2.530 | 2.530 | 406,205 |
| 2024-07-15 | 2.275 | 2.290 | 2.275 | 2.290 | 2.290 | 30,779 |
| 2024-07-12 | 2.285 | 2.290 | 2.260 | 2.265 | 2.265 | 58,860 |
| 2024-07-11 | 2.255 | 2.285 | 2.230 | 2.270 | 2.270 | 59,311 |
| 2024-07-10 | 2.255 | 2.275 | 2.205 | 2.245 | 2.245 | 103,034 |
| 2024-07-09 | 2.220 | 2.285 | 2.200 | 2.275 | 2.275 | 51,458 |
| 2024-07-08 | 2.290 | 2.300 | 2.150 | 2.240 | 2.240 | 122,496 |
| 2024-07-05 | 2.250 | 2.290 | 2.200 | 2.285 | 2.285 | 140,599 |
| 2024-07-04 | 2.250 | 2.275 | 2.220 | 2.230 | 2.230 | 189,618 |
| 2024-07-03 | 2.150 | 2.290 | 2.090 | 2.250 | 2.250 | 235,395 |
| 2024-07-02 | 2.085 | 2.150 | 2.065 | 2.130 | 2.130 | 77,498 |
| 2024-07-01 | 2.025 | 2.100 | 2.010 | 2.020 | 2.020 | 223,239 |
| 2024-06-28 | 1.874 | 1.992 | 1.874 | 1.980 | 1.980 | 213,989 |
| 2024-06-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-06-26 | 1.684 | 1.810 | 1.684 | 1.810 | 1.810 | 95,054 |
| 2024-06-25 | 1.746 | 1.784 | 1.680 | 1.724 | 1.724 | 281,059 |
| 2024-06-24 | 1.710 | 1.784 | 1.710 | 1.784 | 1.784 | 222,568 |
| 2024-06-21 | 1.682 | 1.732 | 1.650 | 1.700 | 1.700 | 44,959 |
| 2024-06-20 | 1.578 | 1.680 | 1.538 | 1.660 | 1.660 | 165,539 |
| 2024-06-19 | 1.620 | 1.700 | 1.528 | 1.610 | 1.610 | 200,226 |
| 2024-06-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-06-17 | 1.552 | 1.596 | 1.552 | 1.560 | 1.560 | 6,821 |
| 2024-06-14 | 1.572 | 1.616 | 1.560 | 1.580 | 1.580 | 43,094 |
| 2024-06-13 | 1.616 | 1.640 | 1.570 | 1.612 | 1.612 | 20,122 |
| 2024-06-12 | 1.622 | 1.652 | 1.612 | 1.612 | 1.612 | 20,165 |
| 2024-06-11 | 1.666 | 1.666 | 1.588 | 1.612 | 1.612 | 18,666 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.