Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.572 | 1.640 | 1.572 | 1.614 | 1.614 | 8,669 |
| 2024-06-07 | 1.610 | 1.624 | 1.590 | 1.624 | 1.624 | 4,608 |
| 2024-06-06 | 1.580 | 1.634 | 1.580 | 1.592 | 1.592 | 7,084 |
| 2024-06-05 | 1.572 | 1.648 | 1.570 | 1.624 | 1.624 | 16,062 |
| 2024-06-04 | 1.650 | 1.664 | 1.600 | 1.600 | 1.600 | 6,410 |
| 2024-06-03 | 1.630 | 1.674 | 1.628 | 1.640 | 1.640 | 11,793 |
| 2024-05-31 | 1.658 | 1.714 | 1.650 | 1.714 | 1.714 | 21,576 |
| 2024-05-30 | 1.608 | 1.666 | 1.556 | 1.556 | 1.556 | 4,849 |
| 2024-05-29 | 1.664 | 1.678 | 1.610 | 1.644 | 1.644 | 28,852 |
| 2024-05-28 | 1.700 | 1.700 | 1.646 | 1.690 | 1.690 | 55,473 |
| 2024-05-27 | 1.714 | 1.720 | 1.648 | 1.720 | 1.720 | 32,515 |
| 2024-05-24 | 1.656 | 1.698 | 1.650 | 1.672 | 1.672 | 9,699 |
| 2024-05-23 | 1.702 | 1.748 | 1.652 | 1.652 | 1.652 | 46,931 |
| 2024-05-22 | 1.716 | 1.742 | 1.692 | 1.698 | 1.698 | 11,452 |
| 2024-05-21 | 1.752 | 1.762 | 1.720 | 1.720 | 1.720 | 8,692 |
| 2024-05-20 | 1.720 | 1.754 | 1.720 | 1.722 | 1.722 | 7,805 |
| 2024-05-17 | 1.748 | 1.758 | 1.710 | 1.742 | 1.742 | 19,910 |
| 2024-05-16 | 1.730 | 1.748 | 1.704 | 1.722 | 1.722 | 9,334 |
| 2024-05-15 | 1.672 | 1.750 | 1.672 | 1.722 | 1.722 | 19,456 |
| 2024-05-14 | 1.596 | 1.656 | 1.596 | 1.632 | 1.632 | 8,740 |
| 2024-05-13 | 1.600 | 1.646 | 1.600 | 1.646 | 1.646 | 3,386 |
| 2024-05-10 | 1.700 | 1.704 | 1.620 | 1.658 | 1.658 | 95,243 |
| 2024-05-09 | 1.690 | 1.704 | 1.686 | 1.700 | 1.700 | 3,295 |
| 2024-05-08 | 1.796 | 1.832 | 1.680 | 1.700 | 1.700 | 7,326 |
| 2024-05-07 | 1.824 | 1.852 | 1.750 | 1.834 | 1.834 | 56,585 |
| 2024-05-06 | 1.718 | 1.918 | 1.718 | 1.780 | 1.780 | 136,053 |
| 2024-05-03 | 1.670 | 1.784 | 1.662 | 1.784 | 1.784 | 106,088 |
| 2024-05-02 | 1.650 | 1.676 | 1.620 | 1.676 | 1.676 | 122,640 |
| 2024-04-30 | 1.660 | 1.696 | 1.648 | 1.650 | 1.650 | 28,913 |
| 2024-04-29 | 1.632 | 1.698 | 1.632 | 1.662 | 1.662 | 55,266 |
| 2024-04-26 | 1.678 | 1.700 | 1.630 | 1.700 | 1.700 | 3,903 |
| 2024-04-25 | 1.644 | 1.694 | 1.620 | 1.646 | 1.646 | 16,600 |
| 2024-04-24 | 1.670 | 1.688 | 1.632 | 1.632 | 1.632 | 11,769 |
| 2024-04-23 | 1.602 | 1.670 | 1.590 | 1.670 | 1.670 | 25,765 |
| 2024-04-22 | 1.590 | 1.610 | 1.590 | 1.596 | 1.596 | 5,697 |
| 2024-04-19 | 1.500 | 1.566 | 1.500 | 1.566 | 1.566 | 28,285 |
| 2024-04-18 | 1.582 | 1.584 | 1.500 | 1.500 | 1.500 | 8,497 |
| 2024-04-17 | 1.582 | 1.640 | 1.582 | 1.636 | 1.636 | 5,526 |
| 2024-04-16 | 1.646 | 1.650 | 1.600 | 1.624 | 1.624 | 7,858 |
| 2024-04-15 | 1.644 | 1.698 | 1.630 | 1.698 | 1.698 | 38,858 |
| 2024-04-12 | 1.668 | 1.762 | 1.666 | 1.762 | 1.762 | 4,177 |
| 2024-04-11 | 1.680 | 1.784 | 1.662 | 1.784 | 1.784 | 34,874 |
| 2024-04-10 | 1.806 | 1.806 | 1.682 | 1.700 | 1.700 | 192,107 |
| 2024-04-09 | 1.798 | 1.850 | 1.780 | 1.782 | 1.782 | 114,815 |
| 2024-04-08 | 1.746 | 1.850 | 1.720 | 1.830 | 1.830 | 154,980 |
| 2024-04-05 | 1.622 | 1.666 | 1.590 | 1.666 | 1.666 | 28,154 |
| 2024-04-04 | 1.586 | 1.650 | 1.564 | 1.640 | 1.640 | 70,220 |
| 2024-04-03 | 1.556 | 1.622 | 1.540 | 1.622 | 1.622 | 52,502 |
| 2024-04-02 | 1.634 | 1.650 | 1.520 | 1.590 | 1.590 | 137,916 |
| 2024-03-28 | 1.614 | 1.688 | 1.556 | 1.626 | 1.626 | 91,294 |
| 2024-03-27 | 1.576 | 1.630 | 1.576 | 1.614 | 1.614 | 68,041 |
| 2024-03-26 | 1.552 | 1.580 | 1.506 | 1.542 | 1.542 | 3,896 |
| 2024-03-25 | 1.578 | 1.578 | 1.502 | 1.532 | 1.532 | 87,484 |
| 2024-03-22 | 1.552 | 1.650 | 1.552 | 1.614 | 1.614 | 43,414 |
| 2024-03-21 | 1.476 | 1.558 | 1.460 | 1.558 | 1.558 | 35,540 |
| 2024-03-20 | 1.350 | 1.492 | 1.350 | 1.466 | 1.466 | 60,831 |
| 2024-03-19 | 1.244 | 1.250 | 1.196 | 1.250 | 1.250 | 18,741 |
| 2024-03-18 | 1.266 | 1.278 | 1.238 | 1.238 | 1.238 | 27,642 |
| 2024-03-15 | 1.366 | 1.388 | 1.260 | 1.260 | 1.260 | 19,112 |
| 2024-03-14 | 1.380 | 1.388 | 1.360 | 1.370 | 1.370 | 31,683 |
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.