Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.370 | 3.405 | 3.295 | 3.305 | 3.305 | 76,195 |
| 2025-02-21 | 3.400 | 3.435 | 3.345 | 3.395 | 3.395 | 55,842 |
| 2025-02-20 | 3.355 | 3.460 | 3.275 | 3.370 | 3.370 | 236,276 |
| 2025-02-19 | 3.470 | 3.490 | 3.340 | 3.430 | 3.430 | 78,102 |
| 2025-02-18 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-02-17 | 3.400 | 3.495 | 3.370 | 3.490 | 3.490 | 109,663 |
| 2025-02-14 | 3.535 | 3.570 | 3.405 | 3.435 | 3.435 | 32,608 |
| 2025-02-13 | 3.470 | 3.540 | 3.465 | 3.535 | 3.535 | 49,886 |
| 2025-02-12 | 3.480 | 3.505 | 3.405 | 3.415 | 3.415 | 38,163 |
| 2025-02-11 | 3.550 | 3.600 | 3.490 | 3.490 | 3.490 | 83,573 |
| 2025-02-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-02-07 | 3.530 | 3.545 | 3.450 | 3.520 | 3.520 | 62,282 |
| 2025-02-06 | 3.485 | 3.560 | 3.455 | 3.555 | 3.555 | 107,308 |
| 2025-02-05 | 3.330 | 3.440 | 3.305 | 3.400 | 3.400 | 38,934 |
| 2025-02-04 | 3.335 | 3.390 | 3.300 | 3.370 | 3.370 | 48,262 |
| 2025-02-03 | 3.205 | 3.350 | 3.185 | 3.340 | 3.340 | 93,830 |
| 2025-01-31 | 3.285 | 3.315 | 3.270 | 3.285 | 3.285 | 77,053 |
| 2025-01-30 | 3.095 | 3.390 | 3.095 | 3.310 | 3.310 | 204,153 |
| 2025-01-29 | 3.060 | 3.135 | 3.040 | 3.135 | 3.135 | 83,017 |
| 2025-01-28 | 3.020 | 3.110 | 3.020 | 3.065 | 3.065 | 84,317 |
| 2025-01-27 | 3.000 | 3.080 | 2.955 | 3.035 | 3.035 | 165,339 |
| 2025-01-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2025-01-23 | 3.075 | 3.105 | 3.055 | 3.090 | 3.090 | 31,013 |
| 2025-01-22 | 3.130 | 3.250 | 3.080 | 3.080 | 3.080 | 132,864 |
| 2025-01-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-01-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-01-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-01-16 | 2.890 | 2.990 | 2.890 | 2.990 | 2.990 | 124,920 |
| 2025-01-15 | 2.710 | 3.010 | 2.710 | 2.980 | 2.980 | 357,937 |
| 2025-01-14 | 2.625 | 2.750 | 2.625 | 2.665 | 2.665 | 156,268 |
| 2025-01-13 | 2.715 | 2.755 | 2.530 | 2.685 | 2.685 | 358,577 |
| 2025-01-10 | 2.965 | 2.965 | 2.740 | 2.740 | 2.740 | 287,803 |
| 2025-01-09 | 2.940 | 3.075 | 2.875 | 3.070 | 3.070 | 300,316 |
| 2025-01-08 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0 |
| 2025-01-07 | 2.980 | 3.060 | 2.960 | 3.025 | 3.025 | 203,593 |
| 2025-01-06 | 3.075 | 3.080 | 3.010 | 3.080 | 3.080 | 75,230 |
| 2025-01-03 | 3.130 | 3.165 | 2.985 | 3.020 | 3.020 | 157,917 |
| 2025-01-02 | 3.155 | 3.270 | 3.155 | 3.200 | 3.200 | 132,275 |
| 2024-12-30 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2024-12-27 | 3.130 | 3.270 | 3.130 | 3.175 | 3.175 | 121,396 |
| 2024-12-23 | 3.230 | 3.230 | 3.135 | 3.175 | 3.175 | 62,727 |
| 2024-12-20 | 3.245 | 3.320 | 3.120 | 3.320 | 3.320 | 280,549 |
| 2024-12-19 | 3.260 | 3.315 | 3.255 | 3.255 | 3.255 | 85,028 |
| 2024-12-18 | 3.570 | 3.570 | 3.220 | 3.305 | 3.305 | 0 |
| 2024-12-17 | 3.485 | 3.525 | 3.395 | 3.395 | 3.395 | 105,696 |
| 2024-12-16 | 3.285 | 3.570 | 3.240 | 3.560 | 3.560 | 299,246 |
| 2024-12-13 | 3.335 | 3.395 | 3.280 | 3.290 | 3.290 | 94,185 |
| 2024-12-12 | 3.400 | 3.440 | 3.325 | 3.390 | 3.390 | 126,724 |
| 2024-12-11 | 3.490 | 3.505 | 3.370 | 3.425 | 3.425 | 52,280 |
| 2024-12-10 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 0 |
| 2024-12-09 | 3.660 | 3.750 | 3.585 | 3.585 | 3.585 | 134,452 |
| 2024-12-06 | 3.600 | 3.685 | 3.520 | 3.685 | 3.685 | 107,081 |
| 2024-12-05 | 3.710 | 3.740 | 3.560 | 3.675 | 3.675 | 125,162 |
| 2024-12-04 | 3.600 | 3.795 | 3.590 | 3.760 | 3.760 | 169,097 |
| 2024-12-03 | 3.590 | 3.620 | 3.495 | 3.620 | 3.620 | 46,482 |
| 2024-12-02 | 3.330 | 3.590 | 3.280 | 3.530 | 3.530 | 221,604 |
| 2024-11-29 | 3.530 | 3.555 | 3.380 | 3.405 | 3.405 | 196,709 |
| 2024-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-11-27 | 4.090 | 4.110 | 3.900 | 3.950 | 3.950 | 245,613 |
| 2024-11-26 | 4.055 | 4.125 | 3.965 | 4.090 | 4.090 | 96,081 |
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.