Shareholder Value Beteiligungen AG (ETR:SVE)
Germany · Delayed Price · Currency is EUR 79.50
+1.00 (1.27%)
Sep 16, 2026, 5:35 PM CET
ETR:SVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.27% | 131 |
| Sep 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Sep 14, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - | - |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 58 |
| Sep 10, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 261 |
| Sep 9, 2026 | 79.50 | 79.50 | 78.50 | 79.50 | 79.50 | -0.63% | 225 |
| Sep 8, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 5.26% | 1,076 |
| Sep 7, 2026 | 75.00 | 76.50 | 75.00 | 76.00 | 76.00 | 1.33% | 105 |
| Sep 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 6 |
| Sep 3, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 444 |
| Sep 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 1, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 39 |
| Aug 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 30 |
| Aug 28, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 101 |
| Aug 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 26, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | 247 |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 24, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | - | 430 |
| Aug 21, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -0.68% | 125 |
| Aug 20, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 77 |
| Aug 19, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 0.68% | 10 |
| Aug 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Aug 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | 263 |
| Aug 14, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.38% | 61 |
| Aug 13, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - | 71 |
| Aug 12, 2026 | 71.50 | 73.00 | 71.00 | 72.50 | 72.50 | 0.69% | 350 |
| Aug 11, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | 616 |
| Aug 10, 2026 | 71.50 | 73.00 | 71.50 | 72.50 | 72.50 | 2.84% | 369 |
| Aug 7, 2026 | 69.00 | 71.00 | 69.00 | 70.50 | 70.50 | - | 723 |
| Aug 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 266 |
| Aug 4, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.70% | 155 |
| Aug 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 17 |
| Jul 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jul 28, 2026 | 72.50 | 72.50 | 70.50 | 71.50 | 71.50 | -2.72% | 275 |
| Jul 27, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.68% | 260 |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Jul 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jul 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Jul 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 30 |
| Jul 17, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 9 |
| Jul 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 90 |
| Jul 15, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 364 |
| Jul 14, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 619 |
| Jul 13, 2026 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | - | 290 |
| Jul 10, 2026 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | - | 332 |
| Jul 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |