Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3.490 | 3.566 | 3.440 | 3.558 | 3.558 | 147,060 |
| 2022-02-03 | 3.612 | 3.612 | 3.462 | 3.480 | 3.480 | 122,759 |
| 2022-02-02 | 3.650 | 3.720 | 3.612 | 3.672 | 3.672 | 96,207 |
| 2022-02-01 | 3.698 | 3.730 | 3.592 | 3.610 | 3.610 | 88,436 |
| 2022-01-31 | 3.520 | 3.684 | 3.520 | 3.650 | 3.650 | 212,456 |
| 2022-01-28 | 3.582 | 3.586 | 3.464 | 3.510 | 3.510 | 76,047 |
| 2022-01-27 | 3.432 | 3.582 | 3.432 | 3.558 | 3.558 | 187,027 |
| 2022-01-26 | 3.478 | 3.550 | 3.402 | 3.546 | 3.546 | 119,632 |
| 2022-01-25 | 3.496 | 3.574 | 3.368 | 3.382 | 3.382 | 141,460 |
| 2022-01-24 | 3.766 | 3.766 | 3.332 | 3.400 | 3.400 | 366,725 |
| 2022-01-21 | 3.920 | 3.926 | 3.802 | 3.804 | 3.804 | 236,624 |
| 2022-01-20 | 3.894 | 4.102 | 3.822 | 4.076 | 4.076 | 190,174 |
| 2022-01-19 | 3.700 | 3.940 | 3.690 | 3.862 | 3.862 | 139,667 |
| 2022-01-18 | 3.782 | 3.806 | 3.662 | 3.800 | 3.800 | 192,196 |
| 2022-01-17 | 3.886 | 3.886 | 3.780 | 3.844 | 3.844 | 102,035 |
| 2022-01-14 | 3.870 | 3.900 | 3.802 | 3.818 | 3.818 | 155,516 |
| 2022-01-13 | 3.968 | 3.970 | 3.830 | 3.898 | 3.898 | 98,858 |
| 2022-01-12 | 3.962 | 4.020 | 3.910 | 3.964 | 3.964 | 148,389 |
| 2022-01-11 | 3.832 | 3.992 | 3.824 | 3.946 | 3.946 | 231,136 |
| 2022-01-10 | 3.992 | 4.020 | 3.668 | 3.774 | 3.774 | 331,231 |
| 2022-01-07 | 4.100 | 4.100 | 3.926 | 3.990 | 3.990 | 158,034 |
| 2022-01-06 | 4.052 | 4.100 | 3.950 | 4.090 | 4.090 | 70,996 |
| 2022-01-05 | 4.100 | 4.120 | 4.044 | 4.064 | 4.064 | 61,642 |
| 2022-01-04 | 4.294 | 4.294 | 4.100 | 4.118 | 4.118 | 105,094 |
| 2022-01-03 | 4.380 | 4.470 | 4.234 | 4.278 | 4.278 | 211,589 |
| 2021-12-30 | 4.194 | 4.370 | 4.194 | 4.300 | 4.300 | 177,719 |
| 2021-12-29 | 4.202 | 4.324 | 4.152 | 4.200 | 4.200 | 151,227 |
| 2021-12-28 | 4.250 | 4.326 | 4.204 | 4.252 | 4.252 | 108,637 |
| 2021-12-27 | 4.310 | 4.378 | 4.200 | 4.214 | 4.214 | 85,167 |
| 2021-12-23 | 4.200 | 4.320 | 4.120 | 4.286 | 4.286 | 136,808 |
| 2021-12-22 | 4.042 | 4.200 | 4.020 | 4.200 | 4.200 | 119,888 |
| 2021-12-21 | 3.970 | 4.078 | 3.950 | 4.000 | 4.000 | 105,331 |
| 2021-12-20 | 3.822 | 3.958 | 3.726 | 3.938 | 3.938 | 222,018 |
| 2021-12-17 | 3.900 | 3.900 | 3.700 | 3.790 | 3.790 | 332,709 |
| 2021-12-16 | 3.952 | 4.020 | 3.854 | 3.920 | 3.920 | 177,071 |
| 2021-12-15 | 3.902 | 3.982 | 3.866 | 3.932 | 3.932 | 131,395 |
| 2021-12-14 | 4.024 | 4.042 | 3.880 | 3.896 | 3.896 | 146,318 |
| 2021-12-13 | 4.310 | 4.310 | 4.020 | 4.020 | 4.020 | 175,933 |
| 2021-12-10 | 4.214 | 4.324 | 4.182 | 4.306 | 4.306 | 137,061 |
| 2021-12-09 | 4.138 | 4.242 | 4.138 | 4.220 | 4.220 | 63,579 |
| 2021-12-08 | 4.194 | 4.308 | 4.060 | 4.108 | 4.108 | 145,481 |
| 2021-12-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2021-12-06 | 4.432 | 4.474 | 3.750 | 3.900 | 3.900 | 788,176 |
| 2021-12-03 | 4.504 | 4.580 | 4.400 | 4.434 | 4.434 | 147,553 |
| 2021-12-02 | 4.786 | 4.800 | 4.452 | 4.462 | 4.462 | 268,685 |
| 2021-12-01 | 5.000 | 5.040 | 4.808 | 4.860 | 4.860 | 74,296 |
| 2021-11-30 | 4.886 | 5.055 | 4.804 | 5.055 | 5.055 | 347,529 |
| 2021-11-29 | 4.664 | 4.918 | 4.664 | 4.836 | 4.836 | 225,869 |
| 2021-11-26 | 5.015 | 5.070 | 4.854 | 5.045 | 5.045 | 309,814 |
| 2021-11-25 | 5.160 | 5.200 | 5.040 | 5.065 | 5.065 | 58,735 |
| 2021-11-24 | 4.990 | 5.155 | 4.960 | 5.070 | 5.070 | 57,290 |
| 2021-11-23 | 5.175 | 5.175 | 5.000 | 5.025 | 5.025 | 84,011 |
| 2021-11-22 | 5.395 | 5.395 | 5.205 | 5.230 | 5.230 | 46,784 |
| 2021-11-19 | 5.350 | 5.410 | 5.180 | 5.310 | 5.310 | 77,494 |
| 2021-11-18 | 5.500 | 5.500 | 5.275 | 5.315 | 5.315 | 60,105 |
| 2021-11-17 | 5.445 | 5.545 | 5.340 | 5.415 | 5.415 | 104,878 |
| 2021-11-16 | 5.755 | 5.805 | 5.500 | 5.505 | 5.505 | 248,965 |
| 2021-11-15 | 5.800 | 5.915 | 5.700 | 5.805 | 5.805 | 230,112 |
| 2021-11-12 | 5.465 | 5.690 | 5.465 | 5.690 | 5.690 | 168,630 |
| 2021-11-11 | 5.410 | 5.515 | 5.315 | 5.490 | 5.490 | 66,093 |
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.