Verve Group Media SE (ETR:VRV)
Germany · Delayed Price · Currency is EUR 0.8690
+0.0300 (3.58%)
Nov 4, 2026, 5:35 PM CET
Verve Group Media SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 3.58% | 149,751 |
| Nov 3, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -9.78% | 138,933 |
| Nov 2, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -0.11% | 150,437 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -1.27% | 18,248 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 0.21% | 106,534 |
| Oct 28, 2026 | 1.02 | 1.03 | 0.94 | 0.94 | 0.94 | -7.56% | 65,699 |
| Oct 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -3.60% | 58,217 |
| Oct 26, 2026 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | 3.73% | 97,902 |
| Oct 23, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 0.79% | 108,663 |
| Oct 22, 2026 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.90% | 230,583 |
| Oct 21, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | -0.75% | 55,385 |
| Oct 20, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 20,118 |
| Oct 19, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 22,779 |
| Oct 16, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 1.38% | 96,983 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.59% | 22,696 |
| Oct 14, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -0.79% | 98,435 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.39% | 49,992 |
| Oct 12, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.54% | 50,472 |
| Oct 9, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 1.57% | 51,575 |
| Oct 8, 2026 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | -0.58% | 109,981 |
| Oct 7, 2026 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -3.98% | 51,032 |
| Oct 6, 2026 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 4.33% | 98,048 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -3.19% | 25,204 |
| Oct 1, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 18,782 |
| Sep 30, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -3.96% | 68,885 |
| Sep 29, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 4.71% | 87,744 |
| Sep 28, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -1.30% | 37,509 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.83% | 22,132 |
| Sep 24, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.16% | 12,222 |
| Sep 23, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.63% | 64,099 |
| Sep 22, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 1.55% | 16,984 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 11,884 |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.79% | 6,830 |
| Sep 17, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 56,766 |
| Sep 16, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -3.55% | 20,821 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | -0.09% | 57,621 |
| Sep 14, 2026 | 1.06 | 1.11 | 1.01 | 1.10 | 1.10 | 5.97% | 223,258 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -8.14% | 103,633 |
| Sep 10, 2026 | 1.08 | 1.13 | 1.06 | 1.13 | 1.13 | 6.20% | 44,762 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -5.76% | 39,281 |
| Sep 8, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 1.07% | 5,594 |
| Sep 7, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.52% | 76,098 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.28% | 49,235 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.64% | 56,644 |
| 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 |