Verve Group SE N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.961	1.978	1.910	1.940	1.940	306,819
2025-11-04	1.981	2.050	1.940	1.961	1.961	182,943
2025-11-03	2.084	2.110	1.988	1.999	1.999	281,336
2025-10-31	2.186	2.190	2.052	2.136	2.136	668,115
2025-10-30	2.150	2.182	2.130	2.180	2.180	148,315
2025-10-29	2.340	2.340	2.158	2.166	2.166	88,259
2025-10-28	2.260	2.290	2.240	2.240	2.240	63,522
2025-10-27	2.334	2.370	2.290	2.300	2.300	102,163
2025-10-24	2.320	2.414	2.286	2.400	2.400	107,384
2025-10-23	2.292	2.298	2.258	2.296	2.296	53,015
2025-10-22	2.316	2.318	2.260	2.318	2.318	50,696
2025-10-21	2.242	2.384	2.240	2.324	2.324	254,012
2025-10-20	2.134	2.218	2.134	2.218	2.218	78,056
2025-10-17	2.182	2.252	2.080	2.128	2.128	220,549
2025-10-16	2.250	2.254	2.182	2.254	2.254	103,071
2025-10-15	2.264	2.264	2.190	2.190	2.190	161,245
2025-10-14	2.262	2.300	2.174	2.236	2.236	291,186
2025-10-13	2.282	2.320	2.250	2.320	2.320	119,180
2025-10-10	2.312	2.358	2.282	2.294	2.294	65,856
2025-10-09	2.420	2.420	2.420	2.420	2.420	0
2025-10-08	2.420	2.420	2.420	2.420	2.420	0
2025-10-07	2.292	2.420	2.274	2.420	2.420	212,822
2025-10-06	2.234	2.234	2.234	2.234	2.234	0
2025-10-03	2.298	2.300	2.200	2.234	2.234	117,330
2025-10-02	2.200	2.298	2.176	2.298	2.298	85,331
2025-10-01	2.244	2.244	2.180	2.202	2.202	168,150
2025-09-30	2.226	2.226	2.226	2.226	2.226	0
2025-09-29	2.210	2.234	2.194	2.226	2.226	52,932
2025-09-26	2.250	2.276	2.196	2.210	2.210	136,969
2025-09-25	2.290	2.300	2.196	2.260	2.260	267,652
2025-09-24	2.260	2.340	2.222	2.310	2.310	191,254
2025-09-23	2.344	2.370	2.300	2.300	2.300	170,598
2025-09-22	2.414	2.414	2.414	2.414	2.414	0
2025-09-19	2.372	2.430	2.336	2.414	2.414	326,036
2025-09-18	2.270	2.378	2.260	2.378	2.378	271,830
2025-09-17	2.198	2.248	2.114	2.212	2.212	353,606
2025-09-16	2.070	2.158	2.040	2.130	2.130	287,216
2025-09-15	1.948	2.102	1.932	2.086	2.086	297,202
2025-09-12	1.947	1.997	1.903	1.955	1.955	85,650
2025-09-11	1.986	2.032	1.932	1.959	1.959	114,434
2025-09-10	1.970	1.970	1.970	1.970	1.970	0
2025-09-09	2.076	2.076	1.968	1.970	1.970	32,395
2025-09-08	2.022	2.022	2.022	2.022	2.022	0
2025-09-05	1.982	2.032	1.974	2.022	2.022	112,726
2025-09-04	2.068	2.068	1.966	2.004	2.004	201,811
2025-09-03	2.070	2.114	2.050	2.096	2.096	106,557
2025-09-02	2.158	2.158	2.062	2.084	2.084	287,257
2025-09-01	2.180	2.192	2.142	2.178	2.178	198,411
2025-08-29	2.120	2.120	2.120	2.120	2.120	0
2025-08-28	2.176	2.198	2.094	2.120	2.120	195,700
2025-08-27	2.210	2.222	2.142	2.170	2.170	170,299
2025-08-26	2.242	2.264	2.204	2.226	2.226	197,026
2025-08-25	2.276	2.310	2.240	2.284	2.284	432,609
2025-08-22	2.190	2.264	2.146	2.230	2.230	452,865
2025-08-21	2.142	2.218	2.100	2.192	2.192	392,552
2025-08-20	2.108	2.176	2.058	2.116	2.116	285,055
2025-08-19	1.940	2.166	1.940	2.114	2.114	691,395
2025-08-18	1.800	1.946	1.772	1.922	1.922	627,919
2025-08-15	1.890	1.890	1.750	1.818	1.818	2,983,584
2025-08-14	2.400	2.400	2.322	2.352	2.352	196,526

← NewerPage 5 of 22 · 1,278 trading daysOlder →

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.