Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-11-22 | 3.940 | 4.085 | 3.910 | 3.995 | 3.995 | 93,048 |
| 2024-11-21 | 3.895 | 3.955 | 3.880 | 3.900 | 3.900 | 76,638 |
| 2024-11-20 | 3.875 | 3.940 | 3.815 | 3.825 | 3.825 | 156,491 |
| 2024-11-19 | 3.760 | 3.855 | 3.665 | 3.805 | 3.805 | 50,298 |
| 2024-11-18 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 0 |
| 2024-11-15 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 0 |
| 2024-11-14 | 4.000 | 4.065 | 3.965 | 4.065 | 4.065 | 133,885 |
| 2024-11-13 | 3.755 | 4.020 | 3.755 | 4.000 | 4.000 | 317,576 |
| 2024-11-12 | 3.875 | 3.895 | 3.715 | 3.725 | 3.725 | 128,938 |
| 2024-11-11 | 3.815 | 3.895 | 3.785 | 3.880 | 3.880 | 57,237 |
| 2024-11-08 | 3.785 | 3.935 | 3.755 | 3.830 | 3.830 | 114,005 |
| 2024-11-07 | 3.660 | 3.720 | 3.635 | 3.685 | 3.685 | 40,768 |
| 2024-11-06 | 3.770 | 3.830 | 3.460 | 3.540 | 3.540 | 161,734 |
| 2024-11-05 | 3.760 | 3.840 | 3.700 | 3.815 | 3.815 | 18,028 |
| 2024-11-04 | 3.815 | 3.890 | 3.700 | 3.715 | 3.715 | 60,673 |
| 2024-11-01 | 3.740 | 3.870 | 3.725 | 3.810 | 3.810 | 22,187 |
| 2024-10-31 | 3.890 | 3.950 | 3.710 | 3.825 | 3.825 | 77,182 |
| 2024-10-30 | 3.725 | 3.895 | 3.725 | 3.890 | 3.890 | 142,618 |
| 2024-10-29 | 3.615 | 3.640 | 3.555 | 3.575 | 3.575 | 68,648 |
| 2024-10-28 | 3.545 | 3.650 | 3.540 | 3.650 | 3.650 | 98,229 |
| 2024-10-25 | 3.390 | 3.540 | 3.380 | 3.495 | 3.495 | 72,921 |
| 2024-10-24 | 3.340 | 3.385 | 3.300 | 3.380 | 3.380 | 24,559 |
| 2024-10-23 | 3.410 | 3.480 | 3.310 | 3.320 | 3.320 | 125,352 |
| 2024-10-22 | 3.515 | 3.530 | 3.410 | 3.410 | 3.410 | 31,084 |
| 2024-10-21 | 3.545 | 3.555 | 3.450 | 3.450 | 3.450 | 89,770 |
| 2024-10-18 | 3.395 | 3.505 | 3.375 | 3.495 | 3.495 | 105,096 |
| 2024-10-17 | 3.120 | 3.395 | 3.090 | 3.310 | 3.310 | 83,175 |
| 2024-10-16 | 3.265 | 3.275 | 3.105 | 3.205 | 3.205 | 47,886 |
| 2024-10-15 | 3.130 | 3.300 | 3.130 | 3.255 | 3.255 | 173,263 |
| 2024-10-14 | 3.140 | 3.180 | 3.130 | 3.165 | 3.165 | 93,743 |
| 2024-10-11 | 3.100 | 3.145 | 3.050 | 3.110 | 3.110 | 110,065 |
| 2024-10-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-09 | 3.225 | 3.280 | 3.220 | 3.280 | 3.280 | 74,316 |
| 2024-10-08 | 3.300 | 3.340 | 3.215 | 3.275 | 3.275 | 91,760 |
| 2024-10-07 | 3.385 | 3.395 | 3.265 | 3.265 | 3.265 | 108,305 |
| 2024-10-04 | 3.370 | 3.500 | 3.345 | 3.445 | 3.445 | 231,739 |
| 2024-10-03 | 3.490 | 3.535 | 3.400 | 3.470 | 3.470 | 58,833 |
| 2024-10-02 | 3.440 | 3.490 | 3.275 | 3.480 | 3.480 | 293,672 |
| 2024-10-01 | 3.610 | 3.610 | 3.465 | 3.490 | 3.490 | 87,221 |
| 2024-09-30 | 3.610 | 3.620 | 3.540 | 3.590 | 3.590 | 134,941 |
| 2024-09-27 | 3.500 | 3.610 | 3.470 | 3.600 | 3.600 | 154,766 |
| 2024-09-26 | 3.495 | 3.520 | 3.445 | 3.475 | 3.475 | 137,407 |
| 2024-09-25 | 3.445 | 3.560 | 3.440 | 3.560 | 3.560 | 197,906 |
| 2024-09-24 | 3.465 | 3.475 | 3.330 | 3.360 | 3.360 | 173,277 |
| 2024-09-23 | 3.460 | 3.515 | 3.410 | 3.495 | 3.495 | 147,373 |
| 2024-09-20 | 3.500 | 3.510 | 3.440 | 3.500 | 3.500 | 145,991 |
| 2024-09-19 | 3.455 | 3.540 | 3.425 | 3.500 | 3.500 | 197,732 |
| 2024-09-18 | 3.445 | 3.455 | 3.385 | 3.425 | 3.425 | 168,299 |
| 2024-09-17 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 135,928 |
| 2024-09-16 | 3.285 | 3.290 | 3.200 | 3.290 | 3.290 | 74,103 |
| 2024-09-13 | 3.245 | 3.245 | 3.245 | 3.245 | 3.245 | 0 |
| 2024-09-12 | 3.230 | 3.275 | 3.125 | 3.245 | 3.245 | 69,364 |
| 2024-09-11 | 3.340 | 3.340 | 3.120 | 3.185 | 3.185 | 125,212 |
| 2024-09-10 | 3.265 | 3.360 | 3.235 | 3.300 | 3.300 | 101,178 |
| 2024-09-09 | 3.045 | 3.285 | 2.980 | 3.280 | 3.280 | 106,429 |
| 2024-09-06 | 3.260 | 3.285 | 3.105 | 3.110 | 3.110 | 85,966 |
| 2024-09-05 | 3.180 | 3.290 | 3.140 | 3.285 | 3.285 | 142,778 |
| 2024-09-04 | 3.175 | 3.225 | 3.145 | 3.190 | 3.190 | 97,195 |
| 2024-09-03 | 3.140 | 3.250 | 3.140 | 3.220 | 3.220 | 102,988 |
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.