Verve Group SE (ETR:M8G)
Germany · Delayed Price · Currency is EUR 2.170
-0.056 (-2.52%)
At close: Aug 27, 2025
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.21 | 2.22 | 2.14 | 2.17 | 2.17 | -2.52% | 170,299 |
| Aug 26, 2025 | 2.24 | 2.26 | 2.20 | 2.23 | 2.23 | -2.54% | 197,026 |
| Aug 25, 2025 | 2.28 | 2.31 | 2.24 | 2.28 | 2.28 | 2.42% | 432,609 |
| Aug 22, 2025 | 2.19 | 2.26 | 2.15 | 2.23 | 2.23 | 1.73% | 452,865 |
| Aug 21, 2025 | 2.14 | 2.22 | 2.10 | 2.19 | 2.19 | 3.59% | 392,552 |
| Aug 20, 2025 | 2.11 | 2.18 | 2.06 | 2.12 | 2.12 | 0.09% | 285,055 |
| Aug 19, 2025 | 1.94 | 2.17 | 1.94 | 2.11 | 2.11 | 9.99% | 691,395 |
| Aug 18, 2025 | 1.80 | 1.95 | 1.77 | 1.92 | 1.92 | 5.72% | 627,919 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.75 | 1.82 | 1.82 | -22.70% | 2,983,584 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -2.00% | 196,526 |
| Aug 13, 2025 | 2.53 | 2.54 | 2.36 | 2.40 | 2.40 | -5.29% | 507,657 |
| Aug 12, 2025 | 2.43 | 2.57 | 2.43 | 2.53 | 2.53 | 6.38% | 126,462 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.38 | 2.38 | 2.38 | -6.66% | 508,535 |
| Aug 8, 2025 | 2.61 | 2.65 | 2.52 | 2.55 | 2.55 | -3.11% | 441,575 |
| Aug 7, 2025 | 2.62 | 2.71 | 2.61 | 2.63 | 2.63 | 2.25% | 179,869 |
| Aug 6, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -1.98% | 83,925 |
| Aug 5, 2025 | 2.70 | 2.70 | 2.59 | 2.63 | 2.63 | -2.59% | 250,622 |
| Aug 4, 2025 | 2.64 | 2.71 | 2.64 | 2.70 | 2.70 | 1.97% | 66,678 |
| Aug 1, 2025 | 2.67 | 2.69 | 2.58 | 2.65 | 2.65 | -3.36% | 182,969 |
| Jul 31, 2025 | 2.60 | 2.79 | 2.60 | 2.74 | 2.74 | 5.55% | 233,999 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.58 | 2.59 | 2.59 | -4.98% | 386,223 |
| Jul 29, 2025 | 2.78 | 2.83 | 2.71 | 2.73 | 2.73 | -2.50% | 180,046 |
| Jul 28, 2025 | 2.84 | 2.88 | 2.79 | 2.80 | 2.80 | -0.28% | 194,989 |
| Jul 25, 2025 | 2.86 | 2.90 | 2.79 | 2.81 | 2.81 | -4.23% | 68,565 |
| Jul 24, 2025 | 3.00 | 3.01 | 2.87 | 2.93 | 2.93 | -2.27% | 267,855 |
| Jul 23, 2025 | 3.10 | 3.12 | 2.98 | 3.00 | 3.00 | -2.15% | 108,479 |
| Jul 22, 2025 | 3.04 | 3.15 | 3.01 | 3.07 | 3.07 | -0.07% | 202,960 |
| Jul 21, 2025 | 3.29 | 3.29 | 3.07 | 3.07 | 3.07 | -5.89% | 369,963 |
| Jul 18, 2025 | 3.21 | 3.32 | 3.19 | 3.26 | 3.26 | 2.64% | 188,566 |
| Jul 17, 2025 | 3.20 | 3.23 | 3.12 | 3.18 | 3.18 | 0.06% | 151,428 |
| Jul 16, 2025 | 3.08 | 3.22 | 3.06 | 3.17 | 3.17 | 2.72% | 343,226 |
| Jul 15, 2025 | 3.08 | 3.15 | 3.02 | 3.09 | 3.09 | 0.19% | 211,632 |
| Jul 14, 2025 | 3.12 | 3.12 | 2.91 | 3.08 | 3.08 | -2.71% | 252,689 |
| Jul 11, 2025 | 3.32 | 3.35 | 3.15 | 3.17 | 3.17 | -4.23% | 354,422 |
| Jul 10, 2025 | 3.20 | 3.31 | 3.15 | 3.31 | 3.31 | 4.09% | 878,001 |
| Jul 9, 2025 | 2.98 | 3.25 | 2.93 | 3.18 | 3.18 | 8.31% | 652,187 |
| Jul 8, 2025 | 2.79 | 2.97 | 2.78 | 2.94 | 2.94 | 5.08% | 405,125 |
| Jul 7, 2025 | 2.70 | 2.87 | 2.70 | 2.79 | 2.79 | 1.45% | 198,078 |
| Jul 4, 2025 | 2.70 | 2.78 | 2.70 | 2.75 | 2.75 | 0.58% | 95,934 |
| Jul 3, 2025 | 2.60 | 2.76 | 2.57 | 2.74 | 2.74 | 4.90% | 265,935 |
| Jul 2, 2025 | 2.50 | 2.65 | 2.50 | 2.61 | 2.61 | 2.92% | 230,634 |
| Jul 1, 2025 | 2.51 | 2.54 | 2.49 | 2.54 | 2.54 | 1.52% | 76,864 |
| Jun 30, 2025 | 2.57 | 2.58 | 2.50 | 2.50 | 2.50 | -4.66% | 120,557 |
| Jun 27, 2025 | 2.57 | 2.62 | 2.54 | 2.62 | 2.62 | 1.08% | 293,195 |
| Jun 26, 2025 | 2.57 | 2.60 | 2.53 | 2.59 | 2.59 | 1.25% | 211,610 |
| Jun 25, 2025 | 2.61 | 2.63 | 2.53 | 2.56 | 2.56 | -3.03% | 210,865 |
| Jun 24, 2025 | 2.56 | 2.65 | 2.55 | 2.64 | 2.64 | 1.38% | 288,025 |
| Jun 23, 2025 | 2.58 | 2.62 | 2.50 | 2.60 | 2.60 | 2.04% | 406,647 |
| Jun 20, 2025 | 2.57 | 2.69 | 2.51 | 2.55 | 2.55 | -0.70% | 297,949 |
| Jun 19, 2025 | 2.45 | 2.59 | 2.41 | 2.57 | 2.57 | 3.13% | 344,182 |