Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.964	1.100	0.964	1.048	1.048	62,015
2023-12-14	0.919	0.987	0.919	0.965	0.965	12,469
2023-12-13	0.947	0.960	0.915	0.960	0.960	5,016
2023-12-12	0.896	0.941	0.896	0.924	0.924	13,720
2023-12-11	0.852	0.937	0.851	0.909	0.909	46,868
2023-12-08	0.860	0.872	0.850	0.854	0.854	19,148
2023-12-07	0.852	0.861	0.843	0.850	0.850	25,404
2023-12-06	0.851	0.868	0.840	0.840	0.840	32,412
2023-12-05	0.851	0.871	0.842	0.850	0.850	139,385
2023-12-04	0.863	0.879	0.841	0.858	0.858	49,172
2023-12-01	0.880	0.880	0.863	0.880	0.880	7,706
2023-11-30	0.970	0.970	0.880	0.890	0.890	512,948
2023-11-29	0.990	1.012	0.990	1.000	1.000	1,222
2023-11-28	1.010	1.050	0.983	0.990	0.990	41,801
2023-11-27	1.000	1.068	0.991	0.991	0.991	10,145
2023-11-24	0.960	1.030	0.960	0.980	0.980	59,138
2023-11-23	0.985	0.985	0.921	0.921	0.921	4,862
2023-11-22	0.941	0.979	0.941	0.974	0.974	10,279
2023-11-21	0.995	1.018	0.917	0.945	0.945	27,859
2023-11-20	0.950	1.006	0.950	0.978	0.978	30,401
2023-11-17	0.895	0.920	0.895	0.920	0.920	1,140
2023-11-16	0.904	0.913	0.880	0.913	0.913	11,682
2023-11-15	0.895	0.895	0.872	0.880	0.880	6,381
2023-11-14	0.834	0.880	0.834	0.845	0.845	37
2023-11-13	0.880	0.880	0.820	0.851	0.851	33,646
2023-11-10	0.881	0.939	0.881	0.908	0.908	235
2023-11-09	0.944	0.944	0.890	0.910	0.910	6,204
2023-11-08	0.890	0.924	0.881	0.903	0.903	3,189
2023-11-07	0.910	0.925	0.866	0.925	0.925	12,280
2023-11-06	0.894	0.940	0.870	0.906	0.906	31,827
2023-11-03	0.868	0.890	0.820	0.845	0.845	6,454
2023-11-02	0.880	0.880	0.818	0.830	0.830	42,562
2023-11-01	0.831	0.871	0.801	0.801	0.801	20,817
2023-10-31	0.815	0.878	0.815	0.820	0.820	6,097
2023-10-30	0.855	0.855	0.780	0.780	0.780	135,341
2023-10-27	0.820	0.940	0.782	0.908	0.908	120,899
2023-10-26	0.800	0.835	0.780	0.810	0.810	27,122
2023-10-25	0.829	0.829	0.770	0.810	0.810	104,197
2023-10-24	0.850	0.851	0.809	0.833	0.833	23,263
2023-10-23	0.879	0.880	0.850	0.860	0.860	11,039
2023-10-20	0.860	0.890	0.855	0.888	0.888	111,281
2023-10-19	0.880	0.905	0.847	0.860	0.860	117,820
2023-10-18	0.888	0.900	0.878	0.900	0.900	53,271
2023-10-17	0.880	0.908	0.870	0.908	0.908	14,313
2023-10-16	0.989	0.989	0.871	0.880	0.880	44,683
2023-10-13	0.989	0.989	0.933	0.989	0.989	1,456
2023-10-12	1.022	1.022	0.939	0.960	0.960	26,008
2023-10-11	0.967	0.980	0.962	0.980	0.980	2,040
2023-10-10	0.960	1.000	0.925	1.000	1.000	47,456
2023-10-09	0.990	0.990	0.930	0.960	0.960	11,152
2023-10-06	1.000	1.030	0.936	1.030	1.030	0
2023-10-05	1.010	1.030	1.000	1.006	1.006	25,959
2023-10-04	1.020	1.076	1.020	1.036	1.036	20,625
2023-10-03	1.080	1.086	1.020	1.046	1.046	28,526
2023-10-02	1.064	1.114	1.064	1.114	1.114	13,941
2023-09-29	1.090	1.098	1.050	1.080	1.080	10,562
2023-09-28	1.094	1.094	1.020	1.020	1.020	17,375
2023-09-27	1.122	1.122	1.060	1.080	1.080	48,715
2023-09-26	1.100	1.156	1.080	1.156	1.156	45,843
2023-09-25	1.060	1.120	1.034	1.120	1.120	48,683

← NewerPage 13 of 22 · 1,279 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.