Verve Group SE N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.032 | 1.072 | 1.030 | 1.070 | 1.070 | 22,779 |
| 2026-10-16 | 1.038 | 1.058 | 1.030 | 1.030 | 1.030 | 96,983 |
| 2026-10-15 | 1.030 | 1.036 | 1.012 | 1.016 | 1.016 | 22,696 |
| 2026-10-14 | 1.042 | 1.060 | 1.010 | 1.010 | 1.010 | 98,435 |
| 2026-10-13 | 1.048 | 1.048 | 1.010 | 1.018 | 1.018 | 49,992 |
| 2026-10-12 | 1.040 | 1.068 | 1.022 | 1.022 | 1.022 | 50,472 |
| 2026-10-09 | 1.036 | 1.076 | 1.034 | 1.038 | 1.038 | 51,575 |
| 2026-10-08 | 1.026 | 1.050 | 0.965 | 1.022 | 1.022 | 109,981 |
| 2026-10-07 | 1.065 | 1.091 | 1.010 | 1.028 | 1.028 | 51,032 |
| 2026-10-06 | 1.035 | 1.081 | 1.000 | 1.071 | 1.071 | 98,048 |
| 2026-10-05 | 1.129 | 1.129 | 1.020 | 1.020 | 1.020 | 32,635 |
| 2026-10-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-10-01 | 1.057 | 1.083 | 1.057 | 1.060 | 1.060 | 18,782 |
| 2026-09-30 | 1.060 | 1.100 | 1.055 | 1.068 | 1.068 | 68,885 |
| 2026-09-29 | 1.071 | 1.112 | 1.050 | 1.112 | 1.112 | 87,744 |
| 2026-09-28 | 1.108 | 1.125 | 1.062 | 1.062 | 1.062 | 37,509 |
| 2026-09-25 | 1.103 | 1.103 | 1.070 | 1.076 | 1.076 | 22,132 |
| 2026-09-24 | 1.100 | 1.111 | 1.080 | 1.085 | 1.085 | 12,222 |
| 2026-09-23 | 1.100 | 1.130 | 1.090 | 1.109 | 1.109 | 64,099 |
| 2026-09-22 | 1.078 | 1.126 | 1.078 | 1.116 | 1.116 | 16,984 |
| 2026-09-21 | 1.073 | 1.105 | 1.073 | 1.099 | 1.099 | 11,884 |
| 2026-09-18 | 1.062 | 1.095 | 1.062 | 1.079 | 1.079 | 6,830 |
| 2026-09-17 | 1.059 | 1.091 | 1.059 | 1.060 | 1.060 | 56,766 |
| 2026-09-16 | 1.057 | 1.087 | 1.057 | 1.060 | 1.060 | 22,524 |
| 2026-09-15 | 1.076 | 1.099 | 1.033 | 1.099 | 1.099 | 57,621 |
| 2026-09-14 | 1.064 | 1.111 | 1.010 | 1.100 | 1.100 | 223,258 |
| 2026-09-11 | 1.063 | 1.070 | 1.025 | 1.038 | 1.038 | 103,633 |
| 2026-09-10 | 1.078 | 1.130 | 1.063 | 1.130 | 1.130 | 44,762 |
| 2026-09-09 | 1.075 | 1.102 | 1.064 | 1.064 | 1.064 | 39,281 |
| 2026-09-08 | 1.096 | 1.129 | 1.091 | 1.129 | 1.129 | 5,594 |
| 2026-09-07 | 1.077 | 1.117 | 1.069 | 1.117 | 1.117 | 76,098 |
| 2026-09-04 | 1.100 | 1.100 | 1.054 | 1.079 | 1.079 | 49,235 |
| 2026-09-03 | 1.122 | 1.122 | 1.077 | 1.093 | 1.093 | 56,644 |
| 2026-09-02 | 1.098 | 1.113 | 1.080 | 1.100 | 1.100 | 97,547 |
| 2026-09-01 | 1.103 | 1.131 | 1.050 | 1.050 | 1.050 | 312,958 |
| 2026-08-31 | 1.060 | 1.119 | 1.060 | 1.108 | 1.108 | 219,523 |
| 2026-08-28 | 1.071 | 1.122 | 1.050 | 1.055 | 1.055 | 210,723 |
| 2026-08-27 | 1.139 | 1.140 | 1.054 | 1.083 | 1.083 | 765,854 |
| 2026-08-26 | 1.440 | 1.444 | 1.300 | 1.360 | 1.360 | 189,653 |
| 2026-08-25 | 1.388 | 1.450 | 1.359 | 1.359 | 1.359 | 23,071 |
| 2026-08-24 | 1.361 | 1.459 | 1.337 | 1.430 | 1.430 | 60,391 |
| 2026-08-21 | 1.372 | 1.372 | 1.306 | 1.355 | 1.355 | 7,122 |
| 2026-08-20 | 1.352 | 1.352 | 1.300 | 1.300 | 1.300 | 25,481 |
| 2026-08-19 | 1.330 | 1.358 | 1.320 | 1.328 | 1.328 | 21,460 |
| 2026-08-18 | 1.350 | 1.369 | 1.330 | 1.330 | 1.330 | 45,287 |
| 2026-08-17 | 1.385 | 1.412 | 1.354 | 1.354 | 1.354 | 9,468 |
| 2026-08-14 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 14,777 |
| 2026-08-13 | 1.341 | 1.383 | 1.341 | 1.350 | 1.350 | 15,755 |
| 2026-08-12 | 1.364 | 1.371 | 1.338 | 1.338 | 1.338 | 60,184 |
| 2026-08-11 | 1.360 | 1.379 | 1.327 | 1.371 | 1.371 | 28,659 |
| 2026-08-10 | 1.350 | 1.399 | 1.320 | 1.361 | 1.361 | 101,249 |
| 2026-08-07 | 1.370 | 1.409 | 1.355 | 1.366 | 1.366 | 22,120 |
| 2026-08-06 | 1.369 | 1.400 | 1.341 | 1.357 | 1.357 | 33,732 |
| 2026-08-05 | 1.360 | 1.398 | 1.343 | 1.391 | 1.391 | 37,179 |
| 2026-08-04 | 1.350 | 1.380 | 1.322 | 1.334 | 1.334 | 68,608 |
| 2026-08-03 | 1.334 | 1.399 | 1.300 | 1.372 | 1.372 | 166,944 |
| 2026-07-31 | 1.400 | 1.430 | 1.331 | 1.349 | 1.349 | 44,405 |
| 2026-07-30 | 1.360 | 1.399 | 1.330 | 1.350 | 1.350 | 70,519 |
| 2026-07-29 | 1.430 | 1.430 | 1.350 | 1.380 | 1.380 | 85,342 |
| 2026-07-28 | 1.419 | 1.424 | 1.365 | 1.399 | 1.399 | 43,724 |
Page 1 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.