Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.968 | 4.098 | 3.950 | 4.070 | 4.070 | 253,391 |
| 2025-05-20 | 3.956 | 3.998 | 3.880 | 3.978 | 3.978 | 99,072 |
| 2025-05-19 | 3.918 | 3.970 | 3.818 | 3.958 | 3.958 | 194,128 |
| 2025-05-16 | 3.816 | 3.816 | 3.816 | 3.816 | 3.816 | 0 |
| 2025-05-15 | 3.548 | 3.846 | 3.548 | 3.816 | 3.816 | 47,150 |
| 2025-05-14 | 3.706 | 3.706 | 3.706 | 3.706 | 3.706 | 0 |
| 2025-05-13 | 3.926 | 3.926 | 3.702 | 3.706 | 3.706 | 20,394 |
| 2025-05-12 | 3.794 | 3.964 | 3.794 | 3.874 | 3.874 | 57,507 |
| 2025-05-09 | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | 0 |
| 2025-05-08 | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | 0 |
| 2025-05-07 | 3.618 | 3.796 | 3.560 | 3.772 | 3.772 | 176,473 |
| 2025-05-06 | 3.492 | 3.562 | 3.440 | 3.562 | 3.562 | 68,347 |
| 2025-05-05 | 3.518 | 3.564 | 3.460 | 3.540 | 3.540 | 56,293 |
| 2025-05-02 | 3.392 | 3.590 | 3.338 | 3.576 | 3.576 | 159,344 |
| 2025-04-30 | 3.264 | 3.400 | 3.250 | 3.376 | 3.376 | 97,160 |
| 2025-04-29 | 3.298 | 3.298 | 3.298 | 3.298 | 3.298 | 0 |
| 2025-04-28 | 3.240 | 3.320 | 3.238 | 3.298 | 3.298 | 49,551 |
| 2025-04-25 | 3.298 | 3.350 | 3.206 | 3.222 | 3.222 | 111,985 |
| 2025-04-24 | 3.210 | 3.300 | 3.130 | 3.254 | 3.254 | 144,156 |
| 2025-04-23 | 3.192 | 3.260 | 3.150 | 3.200 | 3.200 | 68,923 |
| 2025-04-22 | 3.002 | 3.178 | 2.958 | 3.178 | 3.178 | 97,693 |
| 2025-04-17 | 3.112 | 3.112 | 2.864 | 2.922 | 2.922 | 136,137 |
| 2025-04-16 | 2.944 | 3.186 | 2.912 | 3.186 | 3.186 | 148,959 |
| 2025-04-15 | 2.706 | 2.706 | 2.706 | 2.706 | 2.706 | 0 |
| 2025-04-14 | 2.694 | 2.790 | 2.692 | 2.706 | 2.706 | 39,987 |
| 2025-04-11 | 2.692 | 2.692 | 2.576 | 2.640 | 2.640 | 0 |
| 2025-04-10 | 2.848 | 2.880 | 2.634 | 2.648 | 2.648 | 117,003 |
| 2025-04-09 | 2.564 | 2.590 | 2.452 | 2.524 | 2.524 | 125,352 |
| 2025-04-08 | 2.732 | 2.732 | 2.582 | 2.704 | 2.704 | 255,874 |
| 2025-04-07 | 2.604 | 2.790 | 2.428 | 2.642 | 2.642 | 384,699 |
| 2025-04-04 | 3.060 | 3.065 | 2.770 | 2.845 | 2.845 | 224,530 |
| 2025-04-03 | 3.115 | 3.155 | 3.080 | 3.095 | 3.095 | 29,298 |
| 2025-04-02 | 3.160 | 3.210 | 3.055 | 3.140 | 3.140 | 16,843 |
| 2025-04-01 | 3.075 | 3.245 | 3.075 | 3.240 | 3.240 | 48,268 |
| 2025-03-31 | 3.125 | 3.125 | 3.010 | 3.035 | 3.035 | 91,079 |
| 2025-03-28 | 3.260 | 3.260 | 3.070 | 3.200 | 3.200 | 99,606 |
| 2025-03-27 | 3.330 | 3.360 | 3.245 | 3.335 | 3.335 | 79,149 |
| 2025-03-26 | 3.385 | 3.405 | 3.305 | 3.325 | 3.325 | 48,196 |
| 2025-03-25 | 3.470 | 3.470 | 3.355 | 3.355 | 3.355 | 33,681 |
| 2025-03-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-03-21 | 3.535 | 3.535 | 3.360 | 3.410 | 3.410 | 73,030 |
| 2025-03-20 | 3.410 | 3.580 | 3.390 | 3.560 | 3.560 | 184,112 |
| 2025-03-19 | 3.320 | 3.400 | 3.310 | 3.335 | 3.335 | 23,703 |
| 2025-03-18 | 3.315 | 3.415 | 3.280 | 3.335 | 3.335 | 48,913 |
| 2025-03-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-03-14 | 3.400 | 3.460 | 3.345 | 3.420 | 3.420 | 49,723 |
| 2025-03-13 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 46,315 |
| 2025-03-12 | 3.425 | 3.500 | 3.410 | 3.495 | 3.495 | 50,657 |
| 2025-03-11 | 3.420 | 3.465 | 3.290 | 3.465 | 3.465 | 199,134 |
| 2025-03-10 | 3.580 | 3.580 | 3.405 | 3.470 | 3.470 | 102,950 |
| 2025-03-07 | 3.500 | 3.640 | 3.460 | 3.545 | 3.545 | 161,557 |
| 2025-03-06 | 3.660 | 3.755 | 3.490 | 3.680 | 3.680 | 162,947 |
| 2025-03-05 | 3.405 | 3.595 | 3.405 | 3.595 | 3.595 | 96,627 |
| 2025-03-04 | 3.490 | 3.490 | 3.350 | 3.400 | 3.400 | 0 |
| 2025-03-03 | 3.685 | 3.715 | 3.250 | 3.595 | 3.595 | 359,936 |
| 2025-02-28 | 3.880 | 3.910 | 3.760 | 3.760 | 3.760 | 139,651 |
| 2025-02-27 | 3.755 | 3.970 | 3.655 | 3.815 | 3.815 | 404,358 |
| 2025-02-26 | 3.420 | 3.420 | 3.345 | 3.355 | 3.355 | 56,385 |
| 2025-02-25 | 3.295 | 3.410 | 3.295 | 3.390 | 3.390 | 43,485 |
| 2025-02-24 | 3.370 | 3.405 | 3.295 | 3.305 | 3.305 | 76,195 |
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.