Verve Group SE (ETR:M8G)
Germany · Delayed Price · Currency is EUR 2.320
+0.026 (1.13%)
At close: Oct 13, 2025
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.28 | 2.32 | 2.25 | 2.32 | 2.32 | 1.13% | 119,180 |
| Oct 10, 2025 | 2.31 | 2.36 | 2.28 | 2.29 | 2.29 | -2.80% | 65,856 |
| Oct 9, 2025 | 2.40 | 2.40 | 2.32 | 2.36 | 2.36 | -1.42% | 127,901 |
| Oct 8, 2025 | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | -1.07% | 75,313 |
| Oct 7, 2025 | 2.29 | 2.42 | 2.27 | 2.42 | 2.42 | 5.22% | 212,822 |
| Oct 6, 2025 | 2.28 | 2.32 | 2.22 | 2.30 | 2.30 | 2.95% | 168,239 |
| Oct 3, 2025 | 2.30 | 2.30 | 2.20 | 2.23 | 2.23 | -2.79% | 117,330 |
| Oct 2, 2025 | 2.20 | 2.30 | 2.18 | 2.30 | 2.30 | 4.36% | 85,331 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -1.61% | 168,150 |
| Sep 30, 2025 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | 0.54% | 241,556 |
| Sep 29, 2025 | 2.21 | 2.23 | 2.19 | 2.23 | 2.23 | 0.72% | 52,932 |
| Sep 26, 2025 | 2.25 | 2.28 | 2.20 | 2.21 | 2.21 | -2.21% | 136,969 |
| Sep 25, 2025 | 2.29 | 2.30 | 2.20 | 2.26 | 2.26 | -2.16% | 267,652 |
| Sep 24, 2025 | 2.26 | 2.34 | 2.22 | 2.31 | 2.31 | 0.43% | 191,254 |
| Sep 23, 2025 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -2.71% | 170,598 |
| Sep 22, 2025 | 2.37 | 2.37 | 2.28 | 2.36 | 2.36 | -2.07% | 186,070 |
| Sep 19, 2025 | 2.37 | 2.43 | 2.34 | 2.41 | 2.41 | 1.51% | 326,036 |
| Sep 18, 2025 | 2.27 | 2.38 | 2.26 | 2.38 | 2.38 | 7.50% | 271,830 |
| Sep 17, 2025 | 2.20 | 2.25 | 2.11 | 2.21 | 2.21 | 3.85% | 353,606 |
| Sep 16, 2025 | 2.07 | 2.16 | 2.04 | 2.13 | 2.13 | 2.11% | 287,216 |
| Sep 15, 2025 | 1.95 | 2.10 | 1.93 | 2.09 | 2.09 | 6.70% | 297,202 |
| Sep 12, 2025 | 1.95 | 2.00 | 1.90 | 1.96 | 1.96 | -0.20% | 85,650 |
| Sep 11, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -0.71% | 114,434 |
| Sep 10, 2025 | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | 0.15% | 157,140 |
| Sep 9, 2025 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -3.34% | 32,395 |
| Sep 8, 2025 | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | 0.79% | 122,233 |
| Sep 5, 2025 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 0.90% | 112,726 |
| Sep 4, 2025 | 2.07 | 2.07 | 1.97 | 2.00 | 2.00 | -4.39% | 201,811 |
| Sep 3, 2025 | 2.07 | 2.11 | 2.05 | 2.10 | 2.10 | 0.58% | 106,557 |
| Sep 2, 2025 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -4.32% | 287,257 |
| Sep 1, 2025 | 2.18 | 2.19 | 2.14 | 2.18 | 2.18 | -0.91% | 198,411 |
| Aug 29, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.68% | 375,898 |
| Aug 28, 2025 | 2.18 | 2.20 | 2.09 | 2.12 | 2.12 | -2.30% | 195,700 |
| 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 |