Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.545	1.574	1.507	1.522	1.522	152,924
2022-10-17	1.444	1.512	1.437	1.496	1.496	61,149
2022-10-14	1.453	1.486	1.420	1.439	1.439	102,178
2022-10-13	1.470	1.507	1.401	1.420	1.420	114,825
2022-10-12	1.481	1.501	1.452	1.452	1.452	81,687
2022-10-11	1.522	1.543	1.441	1.488	1.488	101,034
2022-10-10	1.511	1.581	1.510	1.515	1.515	53,650
2022-10-07	1.600	1.600	1.511	1.511	1.511	114,108
2022-10-06	1.621	1.621	1.559	1.570	1.570	20,350
2022-10-05	1.665	1.687	1.542	1.633	1.633	32,920
2022-10-04	1.600	1.676	1.600	1.670	1.670	150,313
2022-10-03	1.575	1.655	1.510	1.655	1.655	82,340
2022-09-30	1.540	1.593	1.530	1.579	1.579	55,712
2022-09-29	1.600	1.600	1.510	1.590	1.590	60,271
2022-09-28	1.574	1.609	1.530	1.604	1.604	178,426
2022-09-27	1.570	1.650	1.570	1.634	1.634	31,664
2022-09-26	1.604	1.651	1.585	1.585	1.585	26,245
2022-09-23	1.650	1.708	1.614	1.650	1.650	52,818
2022-09-22	1.666	1.728	1.650	1.684	1.684	79,596
2022-09-21	1.650	1.711	1.650	1.700	1.700	24,870
2022-09-20	1.749	1.749	1.637	1.710	1.710	68,142
2022-09-19	1.771	1.782	1.673	1.748	1.748	102,722
2022-09-16	1.801	1.820	1.762	1.787	1.787	39,520
2022-09-15	1.907	1.916	1.805	1.820	1.820	96,960
2022-09-14	1.954	1.992	1.910	1.920	1.920	48,236
2022-09-13	1.995	2.046	1.944	2.000	2.000	146,851
2022-09-12	1.943	2.036	1.902	2.002	2.002	154,581
2022-09-09	1.990	2.020	1.894	1.933	1.933	86,886
2022-09-08	1.914	1.993	1.893	1.970	1.970	59,180
2022-09-07	1.995	1.995	1.916	1.950	1.950	99,125
2022-09-06	2.013	2.020	1.938	1.970	1.970	70,555
2022-09-05	1.930	2.060	1.925	1.950	1.950	72,263
2022-09-02	1.990	2.026	1.924	2.003	2.003	184,621
2022-09-01	2.144	2.144	1.922	1.984	1.984	288,977
2022-08-31	2.359	2.381	2.107	2.107	2.107	148,680
2022-08-30	2.136	2.270	2.136	2.270	2.270	35,079
2022-08-29	2.121	2.206	2.116	2.139	2.139	38,766
2022-08-26	2.278	2.317	2.182	2.210	2.210	54,040
2022-08-25	2.252	2.309	2.247	2.294	2.294	62,817
2022-08-24	2.191	2.270	2.131	2.263	2.263	120,844
2022-08-23	2.239	2.248	2.128	2.241	2.241	268,980
2022-08-22	2.403	2.487	2.252	2.360	2.360	67,391
2022-08-19	2.404	2.491	2.397	2.432	2.432	68,047
2022-08-18	2.705	2.705	2.430	2.430	2.430	54,280
2022-08-17	2.655	2.690	2.610	2.690	2.690	116,391
2022-08-16	2.600	2.685	2.600	2.650	2.650	82,848
2022-08-15	2.650	2.690	2.603	2.690	2.690	37,072
2022-08-12	2.600	2.650	2.566	2.650	2.650	51,642
2022-08-11	2.598	2.609	2.517	2.590	2.590	86,151
2022-08-10	2.450	2.565	2.384	2.548	2.548	63,094
2022-08-09	2.518	2.538	2.417	2.537	2.537	58,746
2022-08-08	2.550	2.550	2.401	2.518	2.518	46,512
2022-08-05	2.478	2.548	2.435	2.548	2.548	50,694
2022-08-04	2.490	2.490	2.490	2.490	2.490	0
2022-08-03	2.305	2.490	2.305	2.490	2.490	50,036
2022-08-02	2.263	2.309	2.241	2.300	2.300	58,455
2022-08-01	2.408	2.469	2.333	2.348	2.348	37,805
2022-07-29	2.290	2.421	2.290	2.375	2.375	50,821
2022-07-28	2.280	2.316	2.259	2.289	2.289	60,597
2022-07-27	2.203	2.261	2.152	2.240	2.240	69,131

← NewerPage 18 of 22 · 1,275 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.