Verve Group SE N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.534	2.540	2.358	2.400	2.400	507,657
2025-08-12	2.382	2.382	2.382	2.382	2.382	0
2025-08-11	2.620	2.620	2.382	2.382	2.382	508,535
2025-08-08	2.610	2.646	2.520	2.552	2.552	441,575
2025-08-07	2.618	2.712	2.612	2.634	2.634	179,869
2025-08-06	2.690	2.690	2.576	2.576	2.576	83,925
2025-08-05	2.698	2.698	2.594	2.628	2.628	250,622
2025-08-04	2.640	2.714	2.640	2.698	2.698	66,678
2025-08-01	2.672	2.690	2.582	2.646	2.646	182,969
2025-07-31	2.600	2.788	2.598	2.738	2.738	233,999
2025-07-30	2.730	2.732	2.580	2.594	2.594	386,223
2025-07-29	2.782	2.834	2.710	2.730	2.730	180,046
2025-07-28	2.838	2.880	2.790	2.800	2.800	194,989
2025-07-25	2.864	2.900	2.790	2.808	2.808	68,565
2025-07-24	3.000	3.010	2.866	2.932	2.932	267,855
2025-07-23	3.066	3.066	3.066	3.066	3.066	0
2025-07-22	3.040	3.152	3.006	3.066	3.066	202,960
2025-07-21	3.286	3.286	3.068	3.068	3.068	369,963
2025-07-18	3.210	3.322	3.192	3.260	3.260	188,566
2025-07-17	3.196	3.232	3.120	3.176	3.176	151,428
2025-07-16	3.090	3.090	3.090	3.090	3.090	0
2025-07-15	3.084	3.146	3.024	3.090	3.090	211,632
2025-07-14	3.124	3.124	2.914	3.084	3.084	252,689
2025-07-11	3.320	3.352	3.146	3.170	3.170	354,422
2025-07-10	3.198	3.310	3.150	3.310	3.310	878,001
2025-07-09	2.982	3.248	2.930	3.180	3.180	652,187
2025-07-08	2.790	2.970	2.778	2.936	2.936	405,125
2025-07-07	2.700	2.870	2.700	2.794	2.794	198,078
2025-07-04	2.700	2.780	2.696	2.754	2.754	95,934
2025-07-03	2.600	2.760	2.574	2.738	2.738	265,935
2025-07-02	2.500	2.646	2.500	2.610	2.610	230,634
2025-07-01	2.510	2.538	2.490	2.536	2.536	76,864
2025-06-30	2.572	2.578	2.498	2.498	2.498	120,557
2025-06-27	2.566	2.620	2.544	2.620	2.620	293,195
2025-06-26	2.566	2.598	2.526	2.592	2.592	211,610
2025-06-25	2.610	2.630	2.532	2.560	2.560	210,865
2025-06-24	2.558	2.650	2.550	2.640	2.640	288,025
2025-06-23	2.576	2.620	2.500	2.604	2.604	406,647
2025-06-20	2.572	2.688	2.508	2.552	2.552	297,949
2025-06-19	2.452	2.592	2.414	2.570	2.570	344,182
2025-06-18	2.610	2.616	2.474	2.492	2.492	846,326
2025-06-17	2.682	2.798	2.660	2.798	2.798	111,322
2025-06-16	2.750	2.798	2.676	2.742	2.742	65,495
2025-06-13	2.792	2.798	2.732	2.756	2.756	138,211
2025-06-12	2.904	2.904	2.782	2.848	2.848	61,675
2025-06-11	2.978	2.978	2.852	2.894	2.894	87,200
2025-06-10	3.060	3.060	2.980	2.980	2.980	141,355
2025-06-09	2.946	2.946	2.946	2.946	2.946	0
2025-06-06	2.946	2.946	2.946	2.946	2.946	0
2025-06-05	2.946	2.946	2.946	2.946	2.946	0
2025-06-04	3.088	3.150	2.946	2.946	2.946	74,568
2025-06-03	2.998	3.148	2.880	3.058	3.058	375,366
2025-06-02	3.060	3.060	2.914	3.018	3.018	153,075
2025-05-30	3.052	3.194	3.052	3.114	3.114	164,132
2025-05-29	3.186	3.186	3.050	3.080	3.080	121,393
2025-05-28	3.356	3.396	3.058	3.088	3.088	420,686
2025-05-27	3.672	3.672	3.532	3.546	3.546	351,603
2025-05-26	3.986	4.024	3.630	3.690	3.690	378,630
2025-05-23	4.116	4.164	3.832	3.912	3.912	177,059
2025-05-22	4.098	4.184	4.000	4.086	4.086	240,581

← NewerPage 6 of 22 · 1,275 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.