Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.357 | 1.411 | 1.352 | 1.389 | 1.389 | 70,734 |
| 2026-07-24 | 1.351 | 1.390 | 1.312 | 1.320 | 1.320 | 194,739 |
| 2026-07-23 | 1.398 | 1.398 | 1.300 | 1.300 | 1.300 | 8,304 |
| 2026-07-22 | 1.350 | 1.412 | 1.350 | 1.383 | 1.383 | 11,166 |
| 2026-07-21 | 1.390 | 1.390 | 1.330 | 1.331 | 1.331 | 42,766 |
| 2026-07-20 | 1.346 | 1.388 | 1.320 | 1.320 | 1.320 | 43,386 |
| 2026-07-17 | 1.343 | 1.388 | 1.340 | 1.340 | 1.340 | 30,528 |
| 2026-07-16 | 1.392 | 1.432 | 1.350 | 1.350 | 1.350 | 57,847 |
| 2026-07-15 | 1.420 | 1.469 | 1.390 | 1.390 | 1.390 | 5,697 |
| 2026-07-14 | 1.420 | 1.443 | 1.384 | 1.386 | 1.386 | 12,793 |
| 2026-07-13 | 1.422 | 1.449 | 1.417 | 1.438 | 1.438 | 9,954 |
| 2026-07-10 | 1.392 | 1.444 | 1.392 | 1.412 | 1.412 | 22,680 |
| 2026-07-09 | 1.440 | 1.449 | 1.361 | 1.427 | 1.427 | 54,145 |
| 2026-07-08 | 1.400 | 1.480 | 1.350 | 1.350 | 1.350 | 110,779 |
| 2026-07-07 | 1.402 | 1.499 | 1.400 | 1.406 | 1.406 | 136,538 |
| 2026-07-06 | 1.519 | 1.519 | 1.406 | 1.410 | 1.410 | 41,184 |
| 2026-07-03 | 1.454 | 1.490 | 1.410 | 1.467 | 1.467 | 17,295 |
| 2026-07-02 | 1.450 | 1.487 | 1.441 | 1.476 | 1.476 | 34,154 |
| 2026-07-01 | 1.455 | 1.462 | 1.390 | 1.441 | 1.441 | 67,358 |
| 2026-06-30 | 1.453 | 1.485 | 1.402 | 1.441 | 1.441 | 60,110 |
| 2026-06-29 | 1.401 | 1.470 | 1.401 | 1.431 | 1.431 | 62,447 |
| 2026-06-26 | 1.452 | 1.465 | 1.377 | 1.411 | 1.411 | 217,474 |
| 2026-06-25 | 1.513 | 1.513 | 1.513 | 1.513 | 1.513 | 54,593 |
| 2026-06-24 | 1.550 | 1.559 | 1.470 | 1.513 | 1.513 | 86,953 |
| 2026-06-23 | 1.522 | 1.530 | 1.480 | 1.530 | 1.530 | 57,631 |
| 2026-06-22 | 1.500 | 1.541 | 1.494 | 1.530 | 1.530 | 156,062 |
| 2026-06-19 | 1.519 | 1.529 | 1.450 | 1.499 | 1.499 | 554,662 |
| 2026-06-18 | 1.422 | 1.473 | 1.420 | 1.470 | 1.470 | 130,441 |
| 2026-06-17 | 1.524 | 1.544 | 1.456 | 1.489 | 1.489 | 114,213 |
| 2026-06-16 | 1.567 | 1.582 | 1.508 | 1.530 | 1.530 | 200,145 |
| 2026-06-15 | 1.615 | 1.641 | 1.554 | 1.582 | 1.582 | 80,687 |
| 2026-06-12 | 1.600 | 1.600 | 1.535 | 1.547 | 1.547 | 76,945 |
| 2026-06-11 | 1.580 | 1.601 | 1.548 | 1.549 | 1.549 | 81,927 |
| 2026-06-10 | 1.600 | 1.644 | 1.557 | 1.624 | 1.624 | 139,248 |
| 2026-06-09 | 1.694 | 1.696 | 1.625 | 1.625 | 1.625 | 34,195 |
| 2026-06-08 | 1.712 | 1.739 | 1.658 | 1.673 | 1.673 | 120,057 |
| 2026-06-05 | 1.670 | 1.778 | 1.670 | 1.760 | 1.760 | 273,703 |
| 2026-06-04 | 1.681 | 1.740 | 1.580 | 1.740 | 1.740 | 152,844 |
| 2026-06-03 | 1.688 | 1.688 | 1.627 | 1.662 | 1.662 | 145,100 |
| 2026-06-02 | 1.693 | 1.778 | 1.640 | 1.645 | 1.645 | 249,020 |
| 2026-06-01 | 1.780 | 1.800 | 1.679 | 1.691 | 1.691 | 202,990 |
| 2026-05-29 | 1.720 | 1.822 | 1.688 | 1.822 | 1.822 | 589,972 |
| 2026-05-28 | 1.646 | 1.726 | 1.597 | 1.700 | 1.700 | 644,171 |
| 2026-05-27 | 1.550 | 1.660 | 1.478 | 1.633 | 1.633 | 1,001,512 |
| 2026-05-26 | 1.591 | 1.620 | 1.559 | 1.559 | 1.559 | 361,160 |
| 2026-05-25 | 1.480 | 1.617 | 1.480 | 1.581 | 1.581 | 193,408 |
| 2026-05-22 | 1.493 | 1.522 | 1.435 | 1.449 | 1.449 | 215,030 |
| 2026-05-21 | 1.471 | 1.515 | 1.471 | 1.477 | 1.477 | 80,503 |
| 2026-05-20 | 1.444 | 1.491 | 1.436 | 1.458 | 1.458 | 129,789 |
| 2026-05-19 | 1.453 | 1.466 | 1.415 | 1.445 | 1.445 | 120,107 |
| 2026-05-18 | 1.404 | 1.486 | 1.404 | 1.465 | 1.465 | 198,891 |
| 2026-05-15 | 1.504 | 1.504 | 1.451 | 1.467 | 1.467 | 21,525 |
| 2026-05-14 | 1.503 | 1.530 | 1.483 | 1.503 | 1.503 | 34,968 |
| 2026-05-13 | 1.447 | 1.519 | 1.447 | 1.488 | 1.488 | 88,258 |
| 2026-05-12 | 1.480 | 1.484 | 1.420 | 1.462 | 1.462 | 132,630 |
| 2026-05-11 | 1.584 | 1.600 | 1.442 | 1.442 | 1.442 | 276,137 |
| 2026-05-08 | 1.510 | 1.590 | 1.496 | 1.567 | 1.567 | 90,772 |
| 2026-05-07 | 1.494 | 1.561 | 1.494 | 1.540 | 1.540 | 86,720 |
| 2026-05-06 | 1.494 | 1.542 | 1.451 | 1.484 | 1.484 | 163,193 |
| 2026-05-05 | 1.580 | 1.600 | 1.420 | 1.501 | 1.501 | 1,105,291 |
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.