Shareholder Value Beteiligungen AG (ETR:SVE)
Germany · Delayed Price · Currency is EUR 74.50
-0.50 (-0.67%)
May 15, 2026, 5:35 PM CET
ETR:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 15, 2026 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 150 |
| Apr 14, 2026 | 68.50 | 71.50 | 67.00 | 71.50 | 71.50 | - | 3,180 |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 124 |
| Apr 10, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.70% | 38 |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 8, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 473 |
| Apr 7, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 0.70% | 69 |
| Apr 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | 211 |
| Apr 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 30, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.72% | 68 |
| Mar 27, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | - | 298 |
| Mar 26, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 2.08% | 189 |
| Mar 25, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | 168 |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -6.04% | 1,974 |
| Mar 20, 2026 | 74.00 | 75.00 | 73.50 | 74.50 | 74.50 | -0.67% | 172 |
| Mar 19, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | 70 |
| Mar 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Mar 17, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 1 |
| Mar 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| 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 |