Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.230	1.260	1.180	1.190	1.190	35,313
2023-04-04	1.250	1.250	1.230	1.230	1.230	11,269
2023-04-03	1.256	1.278	1.204	1.230	1.230	56,411
2023-03-31	1.252	1.260	1.218	1.258	1.258	21,463
2023-03-30	1.282	1.298	1.256	1.280	1.280	19,530
2023-03-29	1.250	1.298	1.250	1.254	1.254	47,392
2023-03-28	1.240	1.272	1.218	1.238	1.238	32,130
2023-03-27	1.242	1.286	1.172	1.172	1.172	42,669
2023-03-24	1.260	1.270	1.216	1.256	1.256	237,494
2023-03-23	1.272	1.300	1.252	1.282	1.282	27,447
2023-03-22	1.322	1.322	1.278	1.278	1.278	31,918
2023-03-21	1.332	1.350	1.292	1.342	1.342	50,579
2023-03-20	1.304	1.338	1.244	1.300	1.300	162,668
2023-03-17	1.436	1.436	1.332	1.398	1.398	54,703
2023-03-16	1.448	1.504	1.408	1.424	1.424	154,256
2023-03-15	1.494	1.494	1.390	1.452	1.452	348,432
2023-03-14	1.456	1.544	1.452	1.530	1.530	45,764
2023-03-13	1.522	1.534	1.390	1.490	1.490	97,273
2023-03-10	1.530	1.550	1.430	1.488	1.488	110,973
2023-03-09	1.604	1.612	1.530	1.530	1.530	31,275
2023-03-08	1.594	1.632	1.562	1.624	1.624	53,763
2023-03-07	1.640	1.640	1.590	1.590	1.590	23,324
2023-03-06	1.654	1.698	1.602	1.656	1.656	34,253
2023-03-03	1.608	1.672	1.590	1.652	1.652	7,498
2023-03-02	1.646	1.718	1.604	1.604	1.604	17,990
2023-03-01	1.582	1.682	1.576	1.600	1.600	13,789
2023-02-28	1.742	1.750	1.570	1.570	1.570	23,049
2023-02-27	1.650	1.690	1.600	1.634	1.634	47,460
2023-02-24	1.660	1.660	1.592	1.630	1.630	14,757
2023-02-23	1.610	1.700	1.610	1.688	1.688	25,938
2023-02-22	1.604	1.610	1.560	1.560	1.560	19,434
2023-02-21	1.640	1.652	1.610	1.640	1.640	34,046
2023-02-20	1.678	1.678	1.622	1.638	1.638	8,472
2023-02-17	1.680	1.680	1.606	1.650	1.650	34,687
2023-02-16	1.708	1.720	1.650	1.652	1.652	30,416
2023-02-15	1.590	1.728	1.590	1.700	1.700	26,818
2023-02-14	1.628	1.630	1.590	1.590	1.590	6,349
2023-02-13	1.590	1.638	1.590	1.590	1.590	39,653
2023-02-10	1.610	1.714	1.590	1.634	1.634	22,161
2023-02-09	1.666	1.712	1.600	1.662	1.662	26,954
2023-02-08	1.640	1.690	1.600	1.600	1.600	33,448
2023-02-07	1.612	1.656	1.600	1.640	1.640	10,500
2023-02-06	1.632	1.660	1.610	1.610	1.610	14,221
2023-02-03	1.660	1.738	1.628	1.630	1.630	24,644
2023-02-02	1.602	1.700	1.602	1.670	1.670	32,873
2023-02-01	1.650	1.650	1.550	1.600	1.600	14,134
2023-01-31	1.620	1.632	1.580	1.600	1.600	13,028
2023-01-30	1.640	1.640	1.580	1.620	1.620	65,311
2023-01-27	1.610	1.610	1.610	1.610	1.610	0
2023-01-26	1.664	1.692	1.604	1.610	1.610	72,515
2023-01-25	1.670	1.700	1.584	1.594	1.594	37,469
2023-01-24	1.692	1.726	1.610	1.654	1.654	72,413
2023-01-23	1.704	1.812	1.668	1.668	1.668	43,261
2023-01-20	1.730	1.730	1.650	1.650	1.650	86,171
2023-01-19	1.740	1.740	1.680	1.690	1.690	41,489
2023-01-18	1.748	1.790	1.742	1.750	1.750	45,654
2023-01-17	1.744	1.750	1.700	1.726	1.726	32,878
2023-01-16	1.766	1.790	1.700	1.700	1.700	37,879
2023-01-13	1.746	1.746	1.746	1.746	1.746	0
2023-01-12	1.820	1.820	1.744	1.746	1.746	62,290

← NewerPage 16 of 22 · 1,280 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.