Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1.820 | 1.820 | 1.744 | 1.746 | 1.746 | 62,290 |
| 2023-01-11 | 1.762 | 1.834 | 1.760 | 1.820 | 1.820 | 72,254 |
| 2023-01-10 | 1.770 | 1.800 | 1.710 | 1.740 | 1.740 | 68,651 |
| 2023-01-09 | 1.784 | 1.784 | 1.704 | 1.742 | 1.742 | 38,835 |
| 2023-01-06 | 1.660 | 1.778 | 1.658 | 1.728 | 1.728 | 59,042 |
| 2023-01-05 | 1.750 | 1.794 | 1.648 | 1.668 | 1.668 | 3,937 |
| 2023-01-04 | 1.780 | 1.826 | 1.780 | 1.780 | 1.780 | 4,478 |
| 2023-01-03 | 1.749 | 1.870 | 1.749 | 1.770 | 1.770 | 6,637 |
| 2023-01-02 | 1.746 | 1.788 | 1.689 | 1.740 | 1.740 | 3,322 |
| 2022-12-30 | 1.733 | 1.750 | 1.698 | 1.725 | 1.725 | 33,116 |
| 2022-12-29 | 1.641 | 1.748 | 1.640 | 1.732 | 1.732 | 102,985 |
| 2022-12-28 | 1.758 | 1.758 | 1.631 | 1.640 | 1.640 | 65,298 |
| 2022-12-27 | 1.704 | 1.748 | 1.689 | 1.714 | 1.714 | 52,671 |
| 2022-12-23 | 1.698 | 1.763 | 1.674 | 1.674 | 1.674 | 33,283 |
| 2022-12-22 | 1.669 | 1.729 | 1.669 | 1.675 | 1.675 | 82,657 |
| 2022-12-21 | 1.567 | 1.710 | 1.567 | 1.666 | 1.666 | 63,007 |
| 2022-12-20 | 1.669 | 1.673 | 1.549 | 1.549 | 1.549 | 79,168 |
| 2022-12-19 | 1.643 | 1.695 | 1.612 | 1.680 | 1.680 | 151,151 |
| 2022-12-16 | 1.640 | 1.657 | 1.611 | 1.635 | 1.635 | 63,911 |
| 2022-12-15 | 1.623 | 1.658 | 1.598 | 1.637 | 1.637 | 111,273 |
| 2022-12-14 | 1.602 | 1.663 | 1.580 | 1.660 | 1.660 | 87,325 |
| 2022-12-13 | 1.548 | 1.652 | 1.548 | 1.606 | 1.606 | 120,266 |
| 2022-12-12 | 1.498 | 1.554 | 1.466 | 1.552 | 1.552 | 116,332 |
| 2022-12-09 | 1.514 | 1.538 | 1.472 | 1.508 | 1.508 | 80,259 |
| 2022-12-08 | 1.500 | 1.544 | 1.471 | 1.544 | 1.544 | 97,867 |
| 2022-12-07 | 1.572 | 1.572 | 1.506 | 1.518 | 1.518 | 216,415 |
| 2022-12-06 | 1.607 | 1.624 | 1.566 | 1.585 | 1.585 | 115,519 |
| 2022-12-05 | 1.675 | 1.677 | 1.612 | 1.625 | 1.625 | 231,609 |
| 2022-12-02 | 1.629 | 1.752 | 1.613 | 1.622 | 1.622 | 438,576 |
| 2022-12-01 | 1.650 | 1.688 | 1.561 | 1.578 | 1.578 | 260,156 |
| 2022-11-30 | 1.688 | 1.688 | 1.552 | 1.552 | 1.552 | 3,012,876 |
| 2022-11-29 | 1.731 | 1.731 | 1.663 | 1.695 | 1.695 | 108,825 |
| 2022-11-28 | 1.840 | 1.840 | 1.711 | 1.750 | 1.750 | 162,487 |
| 2022-11-25 | 1.701 | 1.920 | 1.687 | 1.902 | 1.902 | 120,912 |
| 2022-11-24 | 1.711 | 1.766 | 1.677 | 1.690 | 1.690 | 112,507 |
| 2022-11-23 | 1.760 | 1.787 | 1.728 | 1.743 | 1.743 | 145,928 |
| 2022-11-22 | 1.787 | 1.843 | 1.760 | 1.773 | 1.773 | 202,565 |
| 2022-11-21 | 1.765 | 1.867 | 1.752 | 1.848 | 1.848 | 110,194 |
| 2022-11-18 | 1.749 | 1.782 | 1.716 | 1.760 | 1.760 | 101,412 |
| 2022-11-17 | 1.860 | 1.867 | 1.722 | 1.750 | 1.750 | 71,861 |
| 2022-11-16 | 1.878 | 1.878 | 1.765 | 1.823 | 1.823 | 120,815 |
| 2022-11-15 | 1.936 | 1.986 | 1.815 | 1.864 | 1.864 | 255,035 |
| 2022-11-14 | 1.854 | 1.954 | 1.845 | 1.881 | 1.881 | 131,167 |
| 2022-11-11 | 1.755 | 1.860 | 1.755 | 1.840 | 1.840 | 263,264 |
| 2022-11-10 | 1.697 | 1.763 | 1.627 | 1.733 | 1.733 | 162,826 |
| 2022-11-09 | 1.701 | 1.732 | 1.638 | 1.657 | 1.657 | 224,247 |
| 2022-11-08 | 1.693 | 1.750 | 1.657 | 1.739 | 1.739 | 94,614 |
| 2022-11-07 | 1.728 | 1.746 | 1.620 | 1.639 | 1.639 | 161,938 |
| 2022-11-04 | 1.602 | 1.715 | 1.561 | 1.700 | 1.700 | 491,265 |
| 2022-11-03 | 1.585 | 1.608 | 1.527 | 1.551 | 1.551 | 191,257 |
| 2022-11-02 | 1.676 | 1.680 | 1.535 | 1.535 | 1.535 | 63,868 |
| 2022-11-01 | 1.630 | 1.700 | 1.620 | 1.664 | 1.664 | 73,206 |
| 2022-10-31 | 1.699 | 1.699 | 1.608 | 1.610 | 1.610 | 149,002 |
| 2022-10-28 | 1.597 | 1.707 | 1.597 | 1.707 | 1.707 | 83,883 |
| 2022-10-27 | 1.691 | 1.692 | 1.600 | 1.650 | 1.650 | 266,608 |
| 2022-10-26 | 1.653 | 1.721 | 1.607 | 1.670 | 1.670 | 97,932 |
| 2022-10-25 | 1.531 | 1.646 | 1.531 | 1.601 | 1.601 | 52,456 |
| 2022-10-24 | 1.518 | 1.622 | 1.487 | 1.544 | 1.544 | 132,050 |
| 2022-10-21 | 1.480 | 1.519 | 1.460 | 1.470 | 1.470 | 107,888 |
| 2022-10-20 | 1.416 | 1.480 | 1.405 | 1.454 | 1.454 | 13,481 |
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.