Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.313 | 1.380 | 1.197 | 1.350 | 1.350 | 2,266,988 |
| 2026-02-03 | 1.396 | 1.396 | 1.270 | 1.289 | 1.289 | 981,387 |
| 2026-02-02 | 1.548 | 1.548 | 1.340 | 1.388 | 1.388 | 2,169,141 |
| 2026-01-30 | 1.579 | 1.587 | 1.536 | 1.568 | 1.568 | 313,776 |
| 2026-01-29 | 1.624 | 1.624 | 1.561 | 1.592 | 1.592 | 244,640 |
| 2026-01-28 | 1.650 | 1.650 | 1.592 | 1.620 | 1.620 | 397,033 |
| 2026-01-27 | 1.750 | 1.754 | 1.619 | 1.650 | 1.650 | 1,170,452 |
| 2026-01-26 | 1.817 | 1.979 | 1.727 | 1.762 | 1.762 | 903,539 |
| 2026-01-23 | 1.868 | 1.889 | 1.852 | 1.864 | 1.864 | 65,057 |
| 2026-01-22 | 1.862 | 1.893 | 1.820 | 1.871 | 1.871 | 76,337 |
| 2026-01-21 | 1.826 | 1.826 | 1.750 | 1.780 | 1.780 | 260,672 |
| 2026-01-20 | 1.880 | 1.880 | 1.844 | 1.848 | 1.848 | 94,243 |
| 2026-01-19 | 1.912 | 1.912 | 1.850 | 1.900 | 1.900 | 117,758 |
| 2026-01-16 | 2.004 | 2.018 | 1.937 | 1.958 | 1.958 | 249,124 |
| 2026-01-15 | 2.046 | 2.060 | 2.016 | 2.044 | 2.044 | 216,305 |
| 2026-01-14 | 1.931 | 2.042 | 1.925 | 2.042 | 2.042 | 321,371 |
| 2026-01-13 | 1.870 | 1.974 | 1.820 | 1.927 | 1.927 | 212,732 |
| 2026-01-12 | 1.845 | 1.913 | 1.820 | 1.896 | 1.896 | 136,480 |
| 2026-01-09 | 1.811 | 1.846 | 1.795 | 1.839 | 1.839 | 143,785 |
| 2026-01-08 | 1.823 | 1.840 | 1.775 | 1.809 | 1.809 | 108,583 |
| 2026-01-07 | 1.851 | 1.889 | 1.760 | 1.810 | 1.810 | 193,583 |
| 2026-01-06 | 1.830 | 1.845 | 1.802 | 1.832 | 1.832 | 38,107 |
| 2026-01-05 | 1.800 | 1.838 | 1.750 | 1.815 | 1.815 | 291,347 |
| 2026-01-02 | 1.723 | 1.809 | 1.720 | 1.809 | 1.809 | 92,344 |
| 2025-12-30 | 1.776 | 1.776 | 1.723 | 1.752 | 1.752 | 225,166 |
| 2025-12-29 | 1.740 | 1.789 | 1.735 | 1.769 | 1.769 | 110,165 |
| 2025-12-23 | 1.743 | 1.770 | 1.720 | 1.745 | 1.745 | 100,802 |
| 2025-12-22 | 1.728 | 1.757 | 1.699 | 1.739 | 1.739 | 157,338 |
| 2025-12-19 | 1.700 | 1.748 | 1.677 | 1.728 | 1.728 | 130,794 |
| 2025-12-18 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2025-12-17 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2025-12-16 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2025-12-15 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2025-12-12 | 1.670 | 1.750 | 1.670 | 1.714 | 1.714 | 359,643 |
| 2025-12-11 | 1.667 | 1.701 | 1.653 | 1.681 | 1.681 | 337,019 |
| 2025-12-10 | 1.709 | 1.709 | 1.709 | 1.709 | 1.709 | 0 |
| 2025-12-09 | 1.646 | 1.717 | 1.640 | 1.709 | 1.709 | 101,683 |
| 2025-12-08 | 1.693 | 1.693 | 1.693 | 1.693 | 1.693 | 0 |
| 2025-12-05 | 1.737 | 1.820 | 1.693 | 1.693 | 1.693 | 123,461 |
| 2025-12-04 | 1.650 | 1.750 | 1.637 | 1.734 | 1.734 | 207,298 |
| 2025-12-03 | 1.689 | 1.689 | 1.633 | 1.662 | 1.662 | 116,423 |
| 2025-12-02 | 1.649 | 1.696 | 1.621 | 1.684 | 1.684 | 156,629 |
| 2025-12-01 | 1.644 | 1.673 | 1.623 | 1.670 | 1.670 | 69,592 |
| 2025-11-28 | 1.676 | 1.687 | 1.639 | 1.647 | 1.647 | 101,462 |
| 2025-11-27 | 1.610 | 1.699 | 1.610 | 1.697 | 1.697 | 194,675 |
| 2025-11-26 | 1.613 | 1.613 | 1.613 | 1.613 | 1.613 | 0 |
| 2025-11-25 | 1.620 | 1.653 | 1.594 | 1.613 | 1.613 | 141,175 |
| 2025-11-24 | 1.524 | 1.637 | 1.524 | 1.627 | 1.627 | 286,863 |
| 2025-11-21 | 1.473 | 1.548 | 1.473 | 1.504 | 1.504 | 498,954 |
| 2025-11-20 | 1.614 | 1.634 | 1.486 | 1.512 | 1.512 | 668,915 |
| 2025-11-19 | 1.641 | 1.655 | 1.572 | 1.637 | 1.637 | 492,897 |
| 2025-11-18 | 1.920 | 1.920 | 1.562 | 1.672 | 1.672 | 1,525,027 |
| 2025-11-17 | 2.030 | 2.034 | 1.987 | 1.987 | 1.987 | 64,499 |
| 2025-11-14 | 2.060 | 2.086 | 1.997 | 2.050 | 2.050 | 113,001 |
| 2025-11-13 | 2.032 | 2.032 | 2.032 | 2.032 | 2.032 | 0 |
| 2025-11-12 | 1.970 | 2.084 | 1.970 | 2.032 | 2.032 | 94,340 |
| 2025-11-11 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2025-11-10 | 1.960 | 1.969 | 1.948 | 1.955 | 1.955 | 34,816 |
| 2025-11-07 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2025-11-06 | 1.963 | 1.980 | 1.916 | 1.926 | 1.926 | 107,451 |
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.