Verve Group SE (ETR:VRV)
Germany · Delayed Price · Currency is EUR 1.477
+0.019 (1.30%)
At close: May 21, 2026
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 1.30% | 80,503 |
| May 20, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.90% | 129,789 |
| May 19, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -1.37% | 120,107 |
| May 18, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | -0.14% | 198,871 |
| May 15, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.40% | 21,525 |
| May 14, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 1.01% | 34,968 |
| May 13, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 1.78% | 88,258 |
| May 12, 2026 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 132,630 |
| May 11, 2026 | 1.58 | 1.60 | 1.44 | 1.44 | 1.44 | -7.98% | 276,137 |
| May 8, 2026 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 1.75% | 90,772 |
| May 7, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.77% | 86,720 |
| May 6, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | -1.13% | 163,193 |
| May 5, 2026 | 1.58 | 1.60 | 1.42 | 1.50 | 1.50 | -7.06% | 1,105,291 |
| May 4, 2026 | 1.57 | 1.72 | 1.55 | 1.62 | 1.62 | 8.10% | 1,271,390 |
| Apr 30, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -0.73% | 8,968 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.94% | 12,821 |
| Apr 28, 2026 | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | -2.36% | 63,007 |
| Apr 27, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 6.12% | 76,234 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.84% | 89,413 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -2.63% | 44,213 |
| Apr 22, 2026 | 1.51 | 1.58 | 1.48 | 1.52 | 1.52 | 2.29% | 152,268 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -0.60% | 35,494 |
| Apr 20, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -4.04% | 144,765 |
| Apr 17, 2026 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 2.03% | 108,509 |
| Apr 16, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | - | 77,726 |
| Apr 15, 2026 | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | 4.59% | 174,097 |
| Apr 14, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 1.60% | 203,847 |
| Apr 13, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 0.21% | 58,231 |
| Apr 10, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.85% | 88,709 |
| Apr 9, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 24,643 |
| Apr 8, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 6.09% | 224,309 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -5.21% | 114,480 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 22,548 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 1.55% | 105,763 |
| Mar 31, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 5.74% | 106,403 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -2.54% | 181,161 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 0.51% | 102,774 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | -1.01% | 122,621 |
| Mar 25, 2026 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | 5.65% | 157,820 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -2.17% | 165,070 |
| Mar 23, 2026 | 1.28 | 1.38 | 1.25 | 1.34 | 1.34 | 2.53% | 262,294 |
| Mar 20, 2026 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -8.80% | 202,387 |
| Mar 19, 2026 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | -0.35% | 182,749 |
| Mar 18, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | -1.30% | 224,282 |
| Mar 17, 2026 | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | -1.02% | 201,415 |
| Mar 16, 2026 | 1.43 | 1.49 | 1.41 | 1.47 | 1.47 | -1.47% | 164,263 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -0.20% | 224,965 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -4.77% | 281,069 |
| Mar 11, 2026 | 1.64 | 1.66 | 1.55 | 1.57 | 1.57 | -3.80% | 365,054 |
| Mar 10, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 5.97% | 315,132 |