Verve Group SE (ETR:M8G)
Germany · Delayed Price · Currency is EUR 1.650
-0.112 (-6.36%)
At close: Jan 27, 2026
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -6.36% | 1,137,652 |
| Jan 26, 2026 | 1.82 | 1.98 | 1.73 | 1.76 | 1.76 | -5.47% | 903,539 |
| Jan 23, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.37% | 65,057 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | 5.11% | 76,337 |
| Jan 21, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -3.68% | 251,342 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.74% | 94,243 |
| Jan 19, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -2.96% | 117,758 |
| Jan 16, 2026 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -4.21% | 249,124 |
| Jan 15, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | 0.10% | 216,305 |
| Jan 14, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.97% | 321,371 |
| Jan 13, 2026 | 1.87 | 1.97 | 1.82 | 1.93 | 1.93 | 1.64% | 212,382 |
| Jan 12, 2026 | 1.85 | 1.91 | 1.82 | 1.90 | 1.90 | 3.10% | 136,480 |
| Jan 9, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 143,785 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.06% | 108,583 |
| Jan 7, 2026 | 1.85 | 1.89 | 1.76 | 1.81 | 1.81 | -1.20% | 193,583 |
| Jan 6, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 0.94% | 38,007 |
| Jan 5, 2026 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 0.33% | 291,347 |
| Jan 2, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 3.25% | 92,344 |
| Dec 30, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.96% | 225,166 |
| Dec 29, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 1.38% | 110,165 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 0.35% | 100,802 |
| Dec 22, 2025 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | 0.64% | 157,338 |
| Dec 19, 2025 | 1.70 | 1.75 | 1.68 | 1.73 | 1.73 | 1.47% | 130,794 |
| Dec 18, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.01% | 107,491 |
| Dec 17, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -3.44% | 123,537 |
| Dec 16, 2025 | 1.70 | 1.76 | 1.67 | 1.75 | 1.75 | 2.11% | 190,896 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.23% | 176,889 |
| Dec 12, 2025 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 1.96% | 359,643 |
| Dec 11, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | -0.41% | 336,619 |
| Dec 10, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | -1.23% | 108,564 |
| Dec 9, 2025 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | 3.14% | 101,683 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | -2.13% | 159,702 |
| Dec 5, 2025 | 1.74 | 1.82 | 1.69 | 1.69 | 1.69 | -2.36% | 109,961 |
| Dec 4, 2025 | 1.65 | 1.75 | 1.64 | 1.73 | 1.73 | 4.33% | 207,298 |
| Dec 3, 2025 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -1.31% | 116,423 |
| Dec 2, 2025 | 1.65 | 1.70 | 1.62 | 1.68 | 1.68 | 0.84% | 156,629 |
| Dec 1, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.40% | 69,592 |
| Nov 28, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.95% | 101,462 |
| Nov 27, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 4.30% | 194,675 |
| Nov 26, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.87% | 124,009 |
| Nov 25, 2025 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -0.86% | 141,175 |
| Nov 24, 2025 | 1.52 | 1.64 | 1.52 | 1.63 | 1.63 | 8.18% | 286,863 |
| Nov 21, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | -0.53% | 498,954 |
| Nov 20, 2025 | 1.61 | 1.63 | 1.49 | 1.51 | 1.51 | -7.64% | 668,915 |
| Nov 19, 2025 | 1.64 | 1.66 | 1.57 | 1.64 | 1.64 | -2.09% | 492,897 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.56 | 1.67 | 1.67 | -15.85% | 1,525,027 |
| Nov 17, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -3.07% | 64,499 |
| Nov 14, 2025 | 2.06 | 2.09 | 2.00 | 2.05 | 2.05 | -1.44% | 113,001 |
| Nov 13, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | 2.36% | 103,106 |
| Nov 12, 2025 | 1.97 | 2.08 | 1.97 | 2.03 | 2.03 | 2.42% | 94,340 |