Verve Group Media SE (ETR:VRV)
Germany · Delayed Price · Currency is EUR 1.331
+0.011 (0.83%)
At close: Jul 21, 2026
Verve Group Media SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.55 | 1.56 | 1.47 | 1.51 | 1.51 | -1.11% | 86,953 |
| Jun 23, 2026 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | - | 57,631 |
| Jun 22, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.07% | 155,866 |
| Jun 19, 2026 | 1.52 | 1.53 | 1.45 | 1.50 | 1.50 | 1.97% | 554,662 |
| Jun 18, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -1.28% | 130,441 |
| Jun 17, 2026 | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | -2.68% | 114,213 |
| Jun 16, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -3.29% | 200,145 |
| Jun 15, 2026 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | 2.26% | 80,687 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -0.13% | 76,945 |
| Jun 11, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -4.62% | 81,927 |
| Jun 10, 2026 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | -0.06% | 139,248 |
| Jun 9, 2026 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -2.87% | 34,195 |
| Jun 8, 2026 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -4.94% | 120,057 |
| Jun 5, 2026 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 1.15% | 273,703 |
| Jun 4, 2026 | 1.68 | 1.74 | 1.58 | 1.74 | 1.74 | 4.69% | 152,344 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | 1.03% | 145,100 |
| Jun 2, 2026 | 1.69 | 1.78 | 1.64 | 1.65 | 1.65 | -2.72% | 249,020 |
| Jun 1, 2026 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -7.19% | 202,990 |
| May 29, 2026 | 1.72 | 1.82 | 1.69 | 1.82 | 1.82 | 7.18% | 589,972 |
| May 28, 2026 | 1.65 | 1.73 | 1.60 | 1.70 | 1.70 | 4.10% | 642,995 |
| May 27, 2026 | 1.55 | 1.66 | 1.48 | 1.63 | 1.63 | 4.75% | 1,001,512 |
| May 26, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.39% | 361,160 |
| May 25, 2026 | 1.48 | 1.62 | 1.48 | 1.58 | 1.58 | 9.11% | 192,408 |
| May 22, 2026 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -1.90% | 215,030 |
| 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 |