Verve Group Media SE (ETR:VRV)
Germany · Delayed Price · Currency is EUR 1.100
+0.050 (4.76%)
At close: Sep 2, 2026
Verve Group Media SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 4.76% | 97,547 |
| Sep 1, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -5.23% | 312,958 |
| Aug 31, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 5.02% | 219,523 |
| Aug 28, 2026 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -2.59% | 210,723 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -20.37% | 765,854 |
| Aug 26, 2026 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | 0.07% | 189,653 |
| Aug 25, 2026 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -4.97% | 23,071 |
| Aug 24, 2026 | 1.36 | 1.46 | 1.34 | 1.43 | 1.43 | 5.54% | 60,391 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | 4.23% | 7,122 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.11% | 25,481 |
| Aug 19, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -0.15% | 21,460 |
| Aug 18, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.77% | 45,287 |
| Aug 17, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -0.44% | 9,468 |
| Aug 14, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | 0.74% | 14,777 |
| Aug 13, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.90% | 15,755 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.41% | 60,184 |
| Aug 11, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.73% | 28,659 |
| Aug 10, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | -0.37% | 101,249 |
| Aug 7, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 0.66% | 22,120 |
| Aug 6, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -2.44% | 33,732 |
| Aug 5, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 4.27% | 37,179 |
| Aug 4, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.77% | 68,608 |
| Aug 3, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 1.70% | 165,944 |
| Jul 31, 2026 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -0.07% | 44,405 |
| Jul 30, 2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 70,519 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.36% | 85,342 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 43,724 |
| Jul 27, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 5.23% | 70,734 |
| Jul 24, 2026 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | 1.54% | 194,739 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.00% | 8,304 |
| Jul 22, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 3.91% | 11,166 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 0.83% | 42,766 |
| Jul 20, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 43,386 |
| Jul 17, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 30,528 |
| Jul 16, 2026 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 57,847 |
| Jul 15, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | 0.29% | 5,697 |
| Jul 14, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -3.62% | 12,793 |
| Jul 13, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.84% | 9,954 |
| Jul 10, 2026 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | -1.05% | 22,680 |
| Jul 9, 2026 | 1.44 | 1.45 | 1.36 | 1.43 | 1.43 | 5.70% | 54,145 |
| Jul 8, 2026 | 1.40 | 1.48 | 1.35 | 1.35 | 1.35 | -3.98% | 110,779 |
| Jul 7, 2026 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | -0.28% | 136,538 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -3.89% | 41,184 |
| Jul 3, 2026 | 1.45 | 1.49 | 1.41 | 1.47 | 1.47 | -0.61% | 17,295 |
| Jul 2, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 2.43% | 34,154 |
| Jul 1, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | - | 67,358 |
| Jun 30, 2026 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | 0.70% | 60,110 |
| Jun 29, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 62,447 |
| Jun 26, 2026 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -1.95% | 217,474 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -4.89% | 54,593 |