Verve Group SE (FRA:VRV)
Germany · Delayed Price · Currency is EUR 1.740
+0.078 (4.69%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:VRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | - | -5.15% | 8,815 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 1.09% | 2,100 |
| Jun 2, 2026 | 1.74 | 1.77 | 1.65 | 1.65 | 1.65 | -2.02% | 2,550 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -7.42% | 22,600 |
| May 29, 2026 | 1.72 | 1.82 | 1.71 | 1.82 | 1.82 | 6.68% | 21,006 |
| May 28, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | 4.66% | 91,400 |
| May 27, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 2.39% | 1,500 |
| May 26, 2026 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 1.53% | 51,550 |
| May 25, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 5.16% | 680 |
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.83% | 1,000 |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,070 |
| May 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.30% | - |
| May 19, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.27% | 3,800 |
| May 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| May 15, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -2.39% | 440 |
| May 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.87% | 1,198 |
| May 13, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.84% | 10,065 |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| May 11, 2026 | 1.56 | 1.60 | 1.47 | 1.47 | 1.47 | -5.77% | 6,606 |
| May 8, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.50% | 87 |
| May 7, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 0.39% | 21,500 |
| May 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 4.72% | 2,000 |
| May 5, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -8.34% | 3,000 |
| May 4, 2026 | 1.48 | 1.69 | 1.48 | 1.59 | 1.59 | 7.70% | 18,600 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -2.37% | 500 |
| Apr 29, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.53% | 3,000 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.00% | - |
| Apr 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.89% | 1,000 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.55% | - |
| Apr 23, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.59% | 4,500 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.60% | 34,300 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Apr 20, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.26% | 20,880 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.19% | 660 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.18% | 23,300 |
| Apr 15, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 8.77% | 9,000 |
| Apr 14, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.30% | 10,000 |
| Apr 13, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.87% | 1,000 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.90% | - |
| Apr 9, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.93% | 100 |
| Apr 8, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.50% | 8,400 |
| Apr 7, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -2.64% | 480 |
| Apr 2, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.06% | 9,250 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.38% | 150 |
| Mar 31, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 3.56% | 30,100 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -6.38% | 10,750 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.69% | 15,900 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.30% | - |
| Mar 25, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 6.94% | 10,500 |
| Mar 24, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -1.47% | 1,600 |