Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.570 | 1.720 | 1.551 | 1.615 | 1.615 | 1,271,390 |
| 2026-04-30 | 1.455 | 1.508 | 1.455 | 1.494 | 1.494 | 8,968 |
| 2026-04-29 | 1.515 | 1.518 | 1.491 | 1.505 | 1.505 | 12,821 |
| 2026-04-28 | 1.524 | 1.549 | 1.465 | 1.491 | 1.491 | 63,007 |
| 2026-04-27 | 1.417 | 1.527 | 1.417 | 1.527 | 1.527 | 76,234 |
| 2026-04-24 | 1.485 | 1.485 | 1.416 | 1.439 | 1.439 | 89,413 |
| 2026-04-23 | 1.501 | 1.520 | 1.455 | 1.481 | 1.481 | 44,213 |
| 2026-04-22 | 1.512 | 1.578 | 1.481 | 1.521 | 1.521 | 152,268 |
| 2026-04-21 | 1.547 | 1.547 | 1.461 | 1.487 | 1.487 | 35,494 |
| 2026-04-20 | 1.495 | 1.542 | 1.495 | 1.496 | 1.496 | 144,765 |
| 2026-04-17 | 1.529 | 1.586 | 1.513 | 1.559 | 1.559 | 108,509 |
| 2026-04-16 | 1.548 | 1.567 | 1.507 | 1.528 | 1.528 | 77,726 |
| 2026-04-15 | 1.480 | 1.559 | 1.479 | 1.528 | 1.528 | 174,097 |
| 2026-04-14 | 1.446 | 1.479 | 1.422 | 1.461 | 1.461 | 203,847 |
| 2026-04-13 | 1.411 | 1.449 | 1.386 | 1.438 | 1.438 | 61,231 |
| 2026-04-10 | 1.410 | 1.441 | 1.406 | 1.435 | 1.435 | 88,709 |
| 2026-04-09 | 1.413 | 1.420 | 1.384 | 1.409 | 1.409 | 24,643 |
| 2026-04-08 | 1.392 | 1.469 | 1.392 | 1.429 | 1.429 | 224,309 |
| 2026-04-07 | 1.404 | 1.404 | 1.320 | 1.347 | 1.347 | 114,480 |
| 2026-04-02 | 1.448 | 1.448 | 1.378 | 1.421 | 1.421 | 22,548 |
| 2026-04-01 | 1.467 | 1.467 | 1.411 | 1.441 | 1.441 | 105,763 |
| 2026-03-31 | 1.337 | 1.449 | 1.335 | 1.419 | 1.419 | 106,403 |
| 2026-03-30 | 1.360 | 1.360 | 1.296 | 1.342 | 1.342 | 181,161 |
| 2026-03-27 | 1.358 | 1.419 | 1.343 | 1.377 | 1.377 | 102,774 |
| 2026-03-26 | 1.372 | 1.405 | 1.350 | 1.370 | 1.370 | 122,621 |
| 2026-03-25 | 1.370 | 1.434 | 1.350 | 1.384 | 1.384 | 157,820 |
| 2026-03-24 | 1.325 | 1.358 | 1.299 | 1.310 | 1.310 | 165,070 |
| 2026-03-23 | 1.283 | 1.378 | 1.252 | 1.339 | 1.339 | 262,294 |
| 2026-03-20 | 1.417 | 1.417 | 1.304 | 1.306 | 1.306 | 202,387 |
| 2026-03-19 | 1.408 | 1.442 | 1.370 | 1.432 | 1.432 | 182,749 |
| 2026-03-18 | 1.440 | 1.507 | 1.424 | 1.437 | 1.437 | 224,282 |
| 2026-03-17 | 1.452 | 1.485 | 1.409 | 1.456 | 1.456 | 201,415 |
| 2026-03-16 | 1.434 | 1.491 | 1.410 | 1.471 | 1.471 | 164,263 |
| 2026-03-13 | 1.532 | 1.532 | 1.455 | 1.493 | 1.493 | 225,965 |
| 2026-03-12 | 1.550 | 1.563 | 1.441 | 1.496 | 1.496 | 281,069 |
| 2026-03-11 | 1.636 | 1.664 | 1.547 | 1.571 | 1.571 | 365,054 |
| 2026-03-10 | 1.572 | 1.645 | 1.565 | 1.633 | 1.633 | 315,132 |
| 2026-03-09 | 1.549 | 1.551 | 1.443 | 1.541 | 1.541 | 441,312 |
| 2026-03-06 | 1.512 | 1.547 | 1.487 | 1.542 | 1.542 | 268,469 |
| 2026-03-05 | 1.500 | 1.520 | 1.393 | 1.480 | 1.480 | 770,688 |
| 2026-03-04 | 1.398 | 1.435 | 1.374 | 1.434 | 1.434 | 227,543 |
| 2026-03-03 | 1.330 | 1.399 | 1.318 | 1.382 | 1.382 | 474,445 |
| 2026-03-02 | 1.371 | 1.393 | 1.324 | 1.390 | 1.390 | 316,837 |
| 2026-02-27 | 1.378 | 1.394 | 1.349 | 1.394 | 1.394 | 287,799 |
| 2026-02-26 | 1.322 | 1.362 | 1.297 | 1.352 | 1.352 | 321,975 |
| 2026-02-25 | 1.257 | 1.326 | 1.245 | 1.312 | 1.312 | 533,812 |
| 2026-02-24 | 1.215 | 1.230 | 1.111 | 1.224 | 1.224 | 1,041,870 |
| 2026-02-23 | 1.268 | 1.268 | 1.201 | 1.236 | 1.236 | 531,394 |
| 2026-02-20 | 1.310 | 1.315 | 1.249 | 1.286 | 1.286 | 495,013 |
| 2026-02-19 | 1.287 | 1.372 | 1.270 | 1.309 | 1.309 | 304,961 |
| 2026-02-18 | 1.299 | 1.306 | 1.272 | 1.293 | 1.293 | 217,750 |
| 2026-02-17 | 1.295 | 1.322 | 1.271 | 1.308 | 1.308 | 243,773 |
| 2026-02-16 | 1.309 | 1.328 | 1.298 | 1.306 | 1.306 | 30,041 |
| 2026-02-13 | 1.324 | 1.343 | 1.300 | 1.326 | 1.326 | 94,675 |
| 2026-02-12 | 1.350 | 1.351 | 1.305 | 1.305 | 1.305 | 92,849 |
| 2026-02-11 | 1.350 | 1.361 | 1.313 | 1.335 | 1.335 | 455,729 |
| 2026-02-10 | 1.320 | 1.345 | 1.290 | 1.306 | 1.306 | 243,766 |
| 2026-02-09 | 1.360 | 1.360 | 1.313 | 1.332 | 1.332 | 113,859 |
| 2026-02-06 | 1.269 | 1.351 | 1.242 | 1.341 | 1.341 | 317,570 |
| 2026-02-05 | 1.357 | 1.357 | 1.260 | 1.275 | 1.275 | 674,673 |
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.