Verve Group SE N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.404	1.440	1.350	1.350	1.350	84,294
2024-03-12	1.416	1.424	1.380	1.380	1.380	20,232
2024-03-11	1.436	1.436	1.400	1.400	1.400	34,151
2024-03-08	1.432	1.470	1.416	1.430	1.430	16,235
2024-03-07	1.370	1.500	1.370	1.448	1.448	37,418
2024-03-06	1.282	1.400	1.278	1.380	1.380	70,046
2024-03-05	1.212	1.300	1.212	1.284	1.284	24,435
2024-03-04	1.198	1.230	1.198	1.208	1.208	63,502
2024-03-01	1.186	1.288	1.140	1.150	1.150	74,421
2024-02-29	1.146	1.168	1.100	1.140	1.140	180,140
2024-02-28	0.998	1.040	0.998	1.012	1.012	23,874
2024-02-27	0.994	1.006	0.971	0.986	0.986	110,440
2024-02-26	0.947	1.006	0.947	0.970	0.970	105,923
2024-02-23	0.957	0.960	0.946	0.960	0.960	3,133
2024-02-22	0.949	0.990	0.949	0.990	0.990	968
2024-02-21	0.949	0.978	0.947	0.978	0.978	8,272
2024-02-20	0.936	0.951	0.936	0.951	0.951	2,296
2024-02-19	1.002	1.002	0.931	0.955	0.955	58,511
2024-02-16	0.960	1.010	0.960	1.000	1.000	64,092
2024-02-15	0.977	0.978	0.964	0.964	0.964	3,118
2024-02-14	0.989	0.990	0.951	0.980	0.980	10,565
2024-02-13	0.990	0.990	0.980	0.980	0.980	4,207
2024-02-12	0.980	0.995	0.955	0.995	0.995	51,452
2024-02-09	0.930	0.957	0.930	0.957	0.957	292
2024-02-08	0.950	0.950	0.945	0.945	0.945	3,300
2024-02-07	0.957	0.957	0.916	0.916	0.916	2,643
2024-02-06	0.970	0.970	0.940	0.940	0.940	6,258
2024-02-05	0.970	1.018	0.970	0.998	0.998	18,413
2024-02-02	0.976	1.000	0.971	0.985	0.985	29,692
2024-02-01	0.978	1.018	0.978	1.010	1.010	34,873
2024-01-31	0.950	0.976	0.950	0.950	0.950	6,232
2024-01-30	0.936	0.955	0.936	0.955	0.955	20,320
2024-01-29	0.950	0.950	0.913	0.913	0.913	60,086
2024-01-26	0.951	0.964	0.950	0.964	0.964	18,958
2024-01-25	0.930	0.970	0.930	0.950	0.950	29,105
2024-01-24	0.901	0.920	0.901	0.910	0.910	25,618
2024-01-23	0.901	0.924	0.886	0.903	0.903	8,082
2024-01-22	0.880	0.902	0.880	0.901	0.901	6,984
2024-01-19	0.870	0.932	0.870	0.932	0.932	1,497
2024-01-18	0.881	0.913	0.880	0.913	0.913	78,266
2024-01-17	0.900	0.919	0.891	0.910	0.910	8,320
2024-01-16	0.922	0.950	0.905	0.928	0.928	8,161
2024-01-15	0.933	0.940	0.912	0.928	0.928	9,470
2024-01-12	0.960	0.960	0.933	0.946	0.946	3,483
2024-01-11	0.921	0.957	0.920	0.940	0.940	13,908
2024-01-10	0.921	0.933	0.921	0.933	0.933	256
2024-01-09	0.921	0.937	0.920	0.927	0.927	19,104
2024-01-08	0.941	0.941	0.918	0.920	0.920	37,662
2024-01-05	0.941	0.966	0.940	0.966	0.966	5,847
2024-01-04	0.989	0.990	0.973	0.990	0.990	9,986
2024-01-03	1.048	1.048	1.000	1.026	1.026	6,041
2024-01-02	1.026	1.026	1.026	1.026	1.026	0
2023-12-29	1.006	1.022	0.990	1.022	1.022	36,683
2023-12-28	1.030	1.048	1.004	1.038	1.038	28,851
2023-12-27	1.020	1.056	1.020	1.052	1.052	6,963
2023-12-22	1.034	1.038	1.004	1.038	1.038	65,224
2023-12-21	1.032	1.078	1.012	1.012	1.012	19,301
2023-12-20	1.102	1.102	1.032	1.086	1.086	33,885
2023-12-19	1.070	1.070	1.050	1.050	1.050	4,063
2023-12-18	1.032	1.070	1.024	1.054	1.054	62,366

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.