Shareholder Value Beteiligungen AG (ETR:SVE)
Germany · Delayed Price · Currency is EUR 82.00
+0.50 (0.61%)
Oct 26, 2026, 5:35 PM CET
ETR:SVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.61% | 1 |
| Oct 23, 2026 | 82.50 | 83.00 | 81.50 | 81.50 | 81.50 | -1.21% | 1 |
| Oct 22, 2026 | 81.00 | 83.00 | 80.50 | 82.50 | 82.50 | 1.23% | 143 |
| Oct 21, 2026 | 81.00 | 81.50 | 80.50 | 81.50 | 81.50 | - | 1 |
| Oct 20, 2026 | 80.50 | 81.50 | 80.00 | 81.50 | 81.50 | 1.24% | 428 |
| Oct 19, 2026 | 80.50 | 80.50 | 79.50 | 80.50 | 80.50 | -0.62% | 21 |
| Oct 16, 2026 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 187 |
| Oct 15, 2026 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | - | 484 |
| Oct 14, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | - | 49 |
| Oct 13, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - | 3 |
| Oct 12, 2026 | 80.00 | 80.00 | 78.50 | 80.00 | 80.00 | 0.63% | 175 |
| Oct 9, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - | - |
| Oct 8, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | 70 |
| Oct 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 181 |
| Oct 6, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | 1.27% | 127 |
| Oct 5, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 18 |
| Oct 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 30, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | 0.64% | 63 |
| Sep 29, 2026 | 79.50 | 79.50 | 78.00 | 78.50 | 78.50 | -1.26% | 93 |
| Sep 28, 2026 | 79.50 | 80.50 | 78.50 | 79.50 | 79.50 | - | 116 |
| Sep 25, 2026 | 80.00 | 80.00 | 78.50 | 79.50 | 79.50 | - | 107 |
| Sep 24, 2026 | 80.00 | 80.50 | 79.00 | 79.50 | 79.50 | -0.63% | 19 |
| Sep 23, 2026 | 79.50 | 80.50 | 79.00 | 80.00 | 80.00 | 0.63% | 191 |
| Sep 22, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - | 3 |
| Sep 21, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - | 3 |
| Sep 18, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -0.63% | 62 |
| Sep 17, 2026 | 79.50 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | 189 |
| 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% | - |