Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.150	1.150	1.042	1.076	1.076	99,888
2023-09-21	1.098	1.170	1.098	1.170	1.170	65,165
2023-09-20	1.140	1.140	1.096	1.096	1.096	68,343
2023-09-19	1.144	1.170	1.130	1.170	1.170	1,390
2023-09-18	1.124	1.158	1.084	1.158	1.158	134,174
2023-09-15	1.136	1.148	1.122	1.130	1.130	7,002
2023-09-14	1.030	1.150	1.030	1.150	1.150	43,265
2023-09-13	1.114	1.120	1.050	1.080	1.080	40,540
2023-09-12	1.160	1.160	1.100	1.102	1.102	75,376
2023-09-11	1.166	1.206	1.166	1.186	1.186	30,835
2023-09-08	1.186	1.206	1.150	1.150	1.150	14,862
2023-09-07	1.200	1.236	1.180	1.196	1.196	19,424
2023-09-06	1.208	1.248	1.208	1.208	1.208	25,755
2023-09-05	1.206	1.250	1.188	1.250	1.250	19,495
2023-09-04	1.224	1.270	1.208	1.226	1.226	9,498
2023-09-01	1.290	1.300	1.200	1.280	1.280	86,171
2023-08-31	1.498	1.498	1.220	1.348	1.348	264,268
2023-08-30	1.498	1.498	1.464	1.498	1.498	7,126
2023-08-29	1.434	1.494	1.434	1.494	1.494	40,813
2023-08-28	1.400	1.406	1.384	1.398	1.398	3,541
2023-08-25	1.386	1.386	1.380	1.380	1.380	5,171
2023-08-24	1.438	1.438	1.380	1.408	1.408	95,327
2023-08-23	1.390	1.436	1.390	1.420	1.420	18,517
2023-08-22	1.332	1.382	1.332	1.366	1.366	83,083
2023-08-21	1.350	1.356	1.280	1.356	1.356	64,386
2023-08-18	1.400	1.400	1.360	1.386	1.386	178,224
2023-08-17	1.400	1.434	1.390	1.412	1.412	154,093
2023-08-16	1.408	1.416	1.398	1.416	1.416	80,350
2023-08-15	1.400	1.440	1.400	1.408	1.408	39,576
2023-08-14	1.406	1.438	1.368	1.434	1.434	36,587
2023-08-11	1.356	1.450	1.356	1.400	1.400	65,152
2023-08-10	1.300	1.428	1.284	1.340	1.340	24,832
2023-08-09	1.200	1.280	1.192	1.264	1.264	164,316
2023-08-08	1.232	1.232	1.174	1.220	1.220	226,132
2023-08-07	1.250	1.250	1.182	1.240	1.240	109,247
2023-08-04	1.224	1.270	1.204	1.230	1.230	101,141
2023-08-03	1.200	1.258	1.180	1.258	1.258	95,592
2023-08-02	1.182	1.270	1.172	1.192	1.192	124,461
2023-08-01	1.224	1.230	1.182	1.182	1.182	18,693
2023-07-31	1.218	1.260	1.166	1.224	1.224	64,313
2023-07-28	1.200	1.200	1.170	1.170	1.170	19,761
2023-07-27	1.200	1.208	1.180	1.208	1.208	19,571
2023-07-26	1.180	1.200	1.180	1.200	1.200	11,645
2023-07-25	1.190	1.200	1.180	1.180	1.180	21,998
2023-07-24	1.190	1.248	1.174	1.174	1.174	40,874
2023-07-21	1.230	1.230	1.166	1.220	1.220	17,278
2023-07-20	1.250	1.250	1.250	1.250	1.250	0
2023-07-19	1.230	1.246	1.192	1.226	1.226	31,340
2023-07-18	1.180	1.258	1.180	1.212	1.212	136,323
2023-07-17	1.188	1.188	1.184	1.184	1.184	778
2023-07-14	1.220	1.240	1.164	1.220	1.220	29,036
2023-07-13	1.238	1.292	1.196	1.266	1.266	107,474
2023-07-12	1.140	1.254	1.140	1.254	1.254	89,011
2023-07-11	1.214	1.222	1.118	1.180	1.180	114,349
2023-07-10	1.302	1.302	1.176	1.176	1.176	113,728
2023-07-07	1.244	1.300	1.210	1.230	1.230	27,695
2023-07-06	1.162	1.200	1.128	1.200	1.200	52,701
2023-07-05	1.116	1.198	1.116	1.162	1.162	37,210
2023-07-04	1.000	1.120	0.991	1.120	1.120	83,902
2023-07-03	0.960	0.995	0.931	0.990	0.990	70,039

← NewerPage 14 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.