Verve Group SE (ETR:M8G)
Germany · Delayed Price · Currency is EUR 1.541
-0.001 (-0.06%)
At close: Mar 9, 2026
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 5.97% | 315,132 |
| Mar 9, 2026 | 1.55 | 1.55 | 1.44 | 1.54 | 1.54 | -0.06% | 441,312 |
| Mar 6, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 4.19% | 238,469 |
| Mar 5, 2026 | 1.50 | 1.52 | 1.39 | 1.48 | 1.48 | 3.21% | 770,688 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | 3.76% | 227,543 |
| Mar 3, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | -0.58% | 474,445 |
| Mar 2, 2026 | 1.37 | 1.39 | 1.32 | 1.39 | 1.39 | -0.29% | 313,364 |
| Feb 27, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 3.11% | 287,799 |
| Feb 26, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 3.05% | 321,975 |
| Feb 25, 2026 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 7.19% | 531,812 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.11 | 1.22 | 1.22 | -0.97% | 1,041,870 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -3.89% | 531,394 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -1.76% | 495,013 |
| Feb 19, 2026 | 1.29 | 1.37 | 1.27 | 1.31 | 1.31 | 1.24% | 304,961 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.15% | 217,750 |
| Feb 17, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.15% | 243,773 |
| Feb 16, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.51% | 30,041 |
| Feb 13, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.61% | 94,675 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.25% | 92,849 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 2.22% | 451,829 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -1.95% | 243,766 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.67% | 113,859 |
| Feb 6, 2026 | 1.27 | 1.35 | 1.24 | 1.34 | 1.34 | 5.18% | 317,570 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -5.56% | 663,373 |
| Feb 4, 2026 | 1.31 | 1.38 | 1.20 | 1.35 | 1.35 | 4.73% | 2,266,988 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -7.13% | 978,294 |
| Feb 2, 2026 | 1.55 | 1.55 | 1.34 | 1.39 | 1.39 | -11.48% | 2,161,276 |
| Jan 30, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -1.51% | 313,776 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.73% | 244,640 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 396,283 |
| 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 |