Verve Group Media SE (FRA:VRV)
Germany · Delayed Price · Currency is EUR 1.020
-0.012 (-1.16%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:VRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.16% | 500 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.78% | - |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.48% | - |
| Oct 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.55% | - |
| Oct 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.20% | - |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.93% | - |
| Oct 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.09% | - |
| Oct 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.59% | - |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | - |
| Oct 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.91% | - |
| Oct 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.22% | - |
| Oct 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -3.50% | 500 |
| Oct 6, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.96% | - |
| Oct 5, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.11% | 5,100 |
| Oct 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.82% | - |
| Sep 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.50% | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.65% | - |
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.79% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.57% | - |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.35% | 4,500 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.09% | - |
| Sep 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.24% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.65% | - |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.78% | - |
| Sep 11, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.76% | 26,000 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.92% | 500 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.64% | - |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 400 |
| Sep 7, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.61% | 3,600 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.56% | 8,650 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.56% | - |
| Sep 1, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.35% | - |
| Aug 31, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.79% | 1,750 |
| Aug 28, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.74% | 138,660 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.04 | 1.08 | 1.08 | -17.40% | 21,903 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -5.00% | 1,500 |
| Aug 25, 2026 | 1.35 | 1.46 | 1.35 | 1.38 | 1.38 | 3.37% | 11,800 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.11% | 415 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.90% | 1,000 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.43% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.97% | 3,000 |
| Aug 18, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.81% | - |
| Aug 17, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.97% | - |
| Aug 14, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | - |