Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.262	2.277	2.201	2.212	2.212	48,395
2022-07-25	2.352	2.352	2.229	2.315	2.315	59,005
2022-07-22	2.370	2.415	2.294	2.294	2.294	50,850
2022-07-21	2.339	2.349	2.266	2.335	2.335	133,797
2022-07-20	2.287	2.299	2.243	2.290	2.290	96,537
2022-07-19	2.201	2.260	2.151	2.229	2.229	102,080
2022-07-18	2.099	2.249	2.099	2.193	2.193	82,174
2022-07-15	2.026	2.152	2.026	2.108	2.108	88,388
2022-07-14	2.021	2.123	2.021	2.048	2.048	124,418
2022-07-13	2.083	2.109	1.976	2.060	2.060	211,880
2022-07-12	2.234	2.234	2.234	2.234	2.234	0
2022-07-11	2.192	2.302	2.164	2.234	2.234	73,626
2022-07-08	2.222	2.338	2.210	2.252	2.252	116,310
2022-07-07	2.242	2.264	2.178	2.252	2.252	154,665
2022-07-06	2.144	2.268	2.126	2.228	2.228	107,441
2022-07-05	2.151	2.280	2.076	2.204	2.204	209,442
2022-07-04	2.200	2.243	2.150	2.163	2.163	89,990
2022-07-01	2.236	2.266	2.200	2.235	2.235	229,070
2022-06-30	2.460	2.460	2.207	2.291	2.291	289,441
2022-06-29	2.434	2.491	2.385	2.460	2.460	413,227
2022-06-28	2.662	2.662	2.578	2.627	2.627	152,180
2022-06-27	2.610	2.698	2.605	2.678	2.678	88,666
2022-06-24	2.502	2.700	2.441	2.550	2.550	164,795
2022-06-23	2.660	2.679	2.520	2.554	2.554	67,201
2022-06-22	2.650	2.720	2.532	2.720	2.720	135,482
2022-06-21	2.750	2.799	2.700	2.707	2.707	123,329
2022-06-20	2.692	2.775	2.675	2.716	2.716	55,342
2022-06-17	2.721	2.790	2.690	2.709	2.709	153,142
2022-06-16	2.740	2.764	2.690	2.704	2.704	74,394
2022-06-15	2.854	2.854	2.745	2.770	2.770	57,677
2022-06-14	2.900	2.900	2.800	2.815	2.815	126,880
2022-06-13	3.110	3.123	2.899	2.939	2.939	283,998
2022-06-10	3.240	3.241	3.110	3.159	3.159	278,428
2022-06-09	3.240	3.300	3.206	3.300	3.300	152,315
2022-06-08	3.220	3.248	3.185	3.248	3.248	37,689
2022-06-07	3.160	3.250	3.140	3.235	3.235	178,813
2022-06-06	3.123	3.275	3.123	3.177	3.177	31,208
2022-06-03	3.150	3.150	3.150	3.150	3.150	0
2022-06-02	3.150	3.150	3.150	3.150	3.150	0
2022-06-01	3.239	3.239	3.125	3.150	3.150	109,075
2022-05-31	3.239	3.280	3.108	3.180	3.180	547,557
2022-05-30	2.996	2.996	2.996	2.996	2.996	0
2022-05-27	2.996	2.996	2.996	2.996	2.996	0
2022-05-26	2.939	2.996	2.892	2.996	2.996	60,663
2022-05-25	2.898	2.898	2.898	2.898	2.898	0
2022-05-24	3.079	3.082	2.871	2.898	2.898	111,283
2022-05-23	3.122	3.139	3.034	3.139	3.139	61,102
2022-05-20	3.191	3.201	3.042	3.136	3.136	81,589
2022-05-19	3.161	3.161	3.161	3.161	3.161	0
2022-05-18	3.154	3.206	3.104	3.161	3.161	55,498
2022-05-17	3.086	3.208	3.082	3.206	3.206	106,131
2022-05-16	3.050	3.116	3.020	3.116	3.116	70,325
2022-05-13	2.820	2.820	2.820	2.820	2.820	0
2022-05-12	2.868	2.870	2.700	2.820	2.820	58,718
2022-05-11	2.830	2.830	2.830	2.830	2.830	0
2022-05-10	2.831	2.877	2.752	2.830	2.830	88,517
2022-05-09	3.178	3.178	3.178	3.178	3.178	0
2022-05-06	3.178	3.178	3.178	3.178	3.178	0
2022-05-05	3.359	3.432	3.133	3.178	3.178	98,716
2022-05-04	3.279	3.385	3.250	3.317	3.317	158,222

← NewerPage 19 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.