Shareholder Value Beteiligungen AG (ETR:SVE)
Germany · Delayed Price · Currency is EUR 77.00
-0.50 (-0.65%)
Mar 16, 2026, 5:35 PM CET
ETR:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -1.27% | 109 |
| Mar 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 11, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -1.26% | 65 |
| Mar 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Mar 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Mar 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -3.11% | 93 |
| Mar 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Mar 4, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 1.25% | 83 |
| Mar 3, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 122 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 27, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | -1.84% | 51 |
| Feb 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 53 |
| Feb 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Feb 23, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 50 |
| Feb 20, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 159 |
| Feb 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Feb 11, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -0.61% | 160 |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Feb 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Feb 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Feb 4, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 3, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - | 130 |
| Feb 2, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | 20 |
| Jan 30, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 61 |
| Jan 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 40 |
| Jan 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jan 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jan 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Jan 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jan 20, 2026 | 80.00 | 80.50 | 79.50 | 80.50 | 80.50 | -1.23% | 222 |
| Jan 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jan 16, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 154 |
| Jan 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 13, 2026 | 81.00 | 81.50 | 80.00 | 81.50 | 81.50 | -1.21% | 666 |
| Jan 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 9, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - | 80 |
| Jan 8, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - | 50 |
| Jan 7, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -0.61% | 62 |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |