Shareholder Value Beteiligungen AG (ETR:SVE)
Germany · Delayed Price · Currency is EUR 71.00
0.00 (0.00%)
Jun 26, 2026, 5:35 PM CET
ETR:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jun 24, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -1.40% | 250 |
| Jun 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 19, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | -0.69% | 50 |
| Jun 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 17, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 69 |
| Jun 16, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -2.04% | 75 |
| Jun 15, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 69 |
| Jun 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 69 |
| Jun 11, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 100 |
| Jun 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 4, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.68% | 1 |
| Jun 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 20 |
| Jun 1, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 0.68% | 27 |
| May 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 27, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 2.78% | 70 |
| May 26, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 12 |
| May 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| May 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| May 21, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 3.60% | 470 |
| May 20, 2026 | 72.00 | 72.50 | 68.50 | 69.50 | 69.50 | -4.79% | 500 |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 82 |
| May 15, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -0.67% | 45 |
| May 14, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - | 115 |
| May 13, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2.04% | 244 |
| May 12, 2026 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | - | 44 |
| May 11, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.38% | 136 |
| May 8, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 1 |
| May 7, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 92 |
| May 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 4, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.70% | 6 |
| Apr 30, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - | 12 |
| Apr 29, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.70% | 1 |
| Apr 28, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 9 |
| Apr 27, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | 10 |
| Apr 24, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 11 |
| Apr 23, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 65 |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 35 |
| Apr 20, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | 32 |
| Apr 17, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 143 |