Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.839	0.987	0.820	0.921	0.921	190,788
2023-06-29	0.888	0.900	0.829	0.850	0.850	203,694
2023-06-28	0.896	0.920	0.882	0.899	0.899	111,943
2023-06-27	0.940	0.940	0.870	0.880	0.880	112,474
2023-06-26	0.940	0.940	0.920	0.920	0.920	10,758
2023-06-23	0.945	0.954	0.942	0.954	0.954	19,795
2023-06-22	0.936	0.950	0.930	0.950	0.950	5,091
2023-06-21	0.930	0.950	0.926	0.950	0.950	98,721
2023-06-20	0.925	0.994	0.925	0.934	0.934	84,410
2023-06-19	0.960	0.960	0.917	0.930	0.930	45,047
2023-06-16	0.950	1.002	0.939	0.960	0.960	202,623
2023-06-15	0.951	0.969	0.938	0.958	0.958	51,189
2023-06-14	0.968	1.000	0.951	1.000	1.000	38,412
2023-06-13	0.990	0.990	0.950	0.957	0.957	60,718
2023-06-12	1.002	1.026	0.971	0.988	0.988	118,627
2023-06-09	1.022	1.034	1.006	1.014	1.014	32,265
2023-06-08	1.052	1.052	1.024	1.034	1.034	74,687
2023-06-07	1.118	1.118	1.038	1.040	1.040	37,240
2023-06-06	1.040	1.112	1.040	1.080	1.080	2,823
2023-06-05	1.100	1.100	1.020	1.020	1.020	86,982
2023-06-02	1.110	1.112	1.062	1.080	1.080	37,380
2023-06-01	1.100	1.110	1.012	1.110	1.110	55,094
2023-05-31	1.020	1.136	1.000	1.122	1.122	223,676
2023-05-30	1.124	1.222	1.080	1.090	1.090	225,063
2023-05-29	1.138	1.162	1.120	1.140	1.140	22,349
2023-05-26	1.124	1.142	1.106	1.112	1.112	22,407
2023-05-25	1.116	1.142	1.100	1.130	1.130	20,330
2023-05-24	1.122	1.132	1.058	1.124	1.124	39,777
2023-05-23	1.092	1.170	1.092	1.170	1.170	13,467
2023-05-22	1.110	1.128	1.082	1.098	1.098	64,365
2023-05-19	1.140	1.154	1.106	1.140	1.140	104,579
2023-05-18	1.162	1.194	1.122	1.144	1.144	18,379
2023-05-17	1.202	1.202	1.116	1.178	1.178	0
2023-05-16	1.218	1.220	1.200	1.220	1.220	26,230
2023-05-15	1.212	1.218	1.200	1.202	1.202	26,638
2023-05-12	1.252	1.252	1.252	1.252	1.252	0
2023-05-11	1.232	1.252	1.232	1.252	1.252	6,482
2023-05-10	1.222	1.256	1.218	1.256	1.256	14,969
2023-05-09	1.232	1.254	1.210	1.210	1.210	2,644
2023-05-08	1.252	1.260	1.220	1.220	1.220	11,002
2023-05-05	1.216	1.250	1.216	1.230	1.230	2,307
2023-05-04	1.236	1.266	1.236	1.266	1.266	124
2023-05-03	1.258	1.258	1.210	1.210	1.210	7,440
2023-05-02	1.242	1.268	1.212	1.268	1.268	11,624
2023-04-28	1.226	1.264	1.216	1.240	1.240	15,614
2023-04-27	1.250	1.250	1.210	1.210	1.210	24,905
2023-04-26	1.240	1.262	1.212	1.212	1.212	14,991
2023-04-25	1.274	1.288	1.250	1.260	1.260	133,268
2023-04-24	1.230	1.286	1.230	1.280	1.280	46,723
2023-04-21	1.258	1.266	1.200	1.200	1.200	27,426
2023-04-20	1.242	1.252	1.230	1.230	1.230	6,017
2023-04-19	1.242	1.270	1.240	1.270	1.270	7,927
2023-04-18	1.290	1.296	1.242	1.242	1.242	17,724
2023-04-17	1.290	1.290	1.280	1.280	1.280	6
2023-04-14	1.282	1.320	1.270	1.300	1.300	19,123
2023-04-13	1.260	1.298	1.260	1.292	1.292	9,558
2023-04-12	1.260	1.288	1.230	1.230	1.230	12,140
2023-04-11	1.302	1.322	1.248	1.292	1.292	25,533
2023-04-06	1.224	1.386	1.224	1.320	1.320	30,477
2023-04-05	1.230	1.260	1.180	1.190	1.190	35,313

← NewerPage 15 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.