Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.231 | 3.420 | 3.231 | 3.231 | 3.231 | 72,915 |
| 2022-05-02 | 3.071 | 3.300 | 3.030 | 3.290 | 3.290 | 0 |
| 2022-04-29 | 3.143 | 3.196 | 3.075 | 3.080 | 3.080 | 127,125 |
| 2022-04-28 | 3.157 | 3.195 | 3.101 | 3.156 | 3.156 | 0 |
| 2022-04-27 | 3.289 | 3.289 | 3.289 | 3.289 | 3.289 | 0 |
| 2022-04-26 | 3.289 | 3.289 | 3.289 | 3.289 | 3.289 | 0 |
| 2022-04-25 | 3.292 | 3.320 | 3.225 | 3.289 | 3.289 | 91,796 |
| 2022-04-22 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2022-04-21 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2022-04-20 | 3.279 | 3.423 | 3.244 | 3.325 | 3.325 | 80,501 |
| 2022-04-19 | 3.224 | 3.255 | 3.163 | 3.220 | 3.220 | 48,420 |
| 2022-04-14 | 3.306 | 3.319 | 3.224 | 3.250 | 3.250 | 69,759 |
| 2022-04-13 | 3.184 | 3.280 | 3.128 | 3.280 | 3.280 | 92,802 |
| 2022-04-12 | 3.200 | 3.275 | 3.180 | 3.200 | 3.200 | 59,331 |
| 2022-04-11 | 3.223 | 3.279 | 3.166 | 3.234 | 3.234 | 87,117 |
| 2022-04-08 | 3.300 | 3.354 | 3.224 | 3.224 | 3.224 | 57,351 |
| 2022-04-07 | 3.331 | 3.362 | 3.282 | 3.282 | 3.282 | 52,284 |
| 2022-04-06 | 3.549 | 3.561 | 3.323 | 3.325 | 3.325 | 40,125 |
| 2022-04-05 | 3.465 | 3.579 | 3.452 | 3.526 | 3.526 | 86,249 |
| 2022-04-04 | 3.354 | 3.462 | 3.320 | 3.447 | 3.447 | 97,248 |
| 2022-04-01 | 3.354 | 3.390 | 3.300 | 3.359 | 3.359 | 61,204 |
| 2022-03-31 | 3.452 | 3.530 | 3.350 | 3.360 | 3.360 | 109,119 |
| 2022-03-30 | 3.550 | 3.554 | 3.380 | 3.482 | 3.482 | 120,650 |
| 2022-03-29 | 3.466 | 3.540 | 3.410 | 3.540 | 3.540 | 172,422 |
| 2022-03-28 | 3.620 | 3.680 | 3.390 | 3.428 | 3.428 | 115,924 |
| 2022-03-25 | 3.718 | 3.772 | 3.570 | 3.630 | 3.630 | 103,614 |
| 2022-03-24 | 3.826 | 3.856 | 3.660 | 3.738 | 3.738 | 90,751 |
| 2022-03-23 | 3.832 | 3.894 | 3.720 | 3.878 | 3.878 | 206,208 |
| 2022-03-22 | 3.750 | 3.894 | 3.728 | 3.870 | 3.870 | 134,668 |
| 2022-03-21 | 3.786 | 3.786 | 3.648 | 3.750 | 3.750 | 97,425 |
| 2022-03-18 | 3.702 | 3.764 | 3.628 | 3.764 | 3.764 | 57,189 |
| 2022-03-17 | 3.636 | 3.724 | 3.594 | 3.714 | 3.714 | 141,660 |
| 2022-03-16 | 3.578 | 3.632 | 3.542 | 3.610 | 3.610 | 122,435 |
| 2022-03-15 | 3.418 | 3.560 | 3.328 | 3.456 | 3.456 | 170,776 |
| 2022-03-14 | 3.400 | 3.478 | 3.332 | 3.474 | 3.474 | 130,608 |
| 2022-03-11 | 3.268 | 3.482 | 3.256 | 3.424 | 3.424 | 129,018 |
| 2022-03-10 | 3.202 | 3.310 | 3.134 | 3.250 | 3.250 | 210,104 |
| 2022-03-09 | 3.204 | 3.272 | 3.166 | 3.250 | 3.250 | 89,169 |
| 2022-03-08 | 3.080 | 3.230 | 3.080 | 3.200 | 3.200 | 194,878 |
| 2022-03-07 | 3.104 | 3.264 | 3.032 | 3.072 | 3.072 | 200,243 |
| 2022-03-04 | 3.440 | 3.532 | 3.272 | 3.272 | 3.272 | 188,038 |
| 2022-03-03 | 3.658 | 3.672 | 3.456 | 3.470 | 3.470 | 175,930 |
| 2022-03-02 | 3.702 | 3.736 | 3.600 | 3.682 | 3.682 | 133,461 |
| 2022-03-01 | 3.878 | 3.900 | 3.662 | 3.694 | 3.694 | 173,216 |
| 2022-02-28 | 3.598 | 4.000 | 3.560 | 4.000 | 4.000 | 562,775 |
| 2022-02-25 | 3.496 | 3.674 | 3.460 | 3.650 | 3.650 | 189,569 |
| 2022-02-24 | 3.282 | 3.436 | 3.188 | 3.380 | 3.380 | 200,352 |
| 2022-02-23 | 3.440 | 3.550 | 3.420 | 3.500 | 3.500 | 142,420 |
| 2022-02-22 | 3.202 | 3.400 | 3.200 | 3.350 | 3.350 | 102,904 |
| 2022-02-21 | 3.482 | 3.482 | 3.270 | 3.300 | 3.300 | 266,844 |
| 2022-02-18 | 3.502 | 3.542 | 3.430 | 3.460 | 3.460 | 182,423 |
| 2022-02-17 | 3.658 | 3.676 | 3.444 | 3.480 | 3.480 | 221,329 |
| 2022-02-16 | 3.806 | 3.816 | 3.630 | 3.660 | 3.660 | 112,794 |
| 2022-02-15 | 3.524 | 3.808 | 3.524 | 3.748 | 3.748 | 176,598 |
| 2022-02-14 | 3.646 | 3.646 | 3.406 | 3.494 | 3.494 | 387,713 |
| 2022-02-11 | 3.764 | 3.802 | 3.700 | 3.800 | 3.800 | 235,874 |
| 2022-02-10 | 3.834 | 3.864 | 3.720 | 3.800 | 3.800 | 242,139 |
| 2022-02-09 | 3.620 | 3.826 | 3.620 | 3.784 | 3.784 | 115,492 |
| 2022-02-08 | 3.498 | 3.638 | 3.436 | 3.610 | 3.610 | 147,408 |
| 2022-02-07 | 3.556 | 3.602 | 3.476 | 3.534 | 3.534 | 51,764 |
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.