Verve Group SE (FRA:VRV)
Germany · Delayed Price · Currency is EUR 1.439
-0.042 (-2.84%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:VRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.79% | 15,300 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.31 | 1.40 | 1.40 | -0.78% | 8,700 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.75% | 5,000 |
| Mar 18, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.24% | 17,800 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.96% | - |
| Mar 16, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 20,500 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.33% | 68 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -7.78% | 31,400 |
| Mar 11, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.50% | 20,000 |
| Mar 10, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 7.00% | 1,500 |
| Mar 9, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | -3.10% | 3,850 |
| Mar 6, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 3.83% | 25,550 |
| Mar 5, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 5.30% | 20,400 |
| Mar 4, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 3.21% | 9,500 |
| Mar 3, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.26% | 7,050 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -1.31% | 11,080 |
| Feb 27, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.00% | 5,500 |
| Feb 26, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.30% | 45,450 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 10.15% | 600 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.14% | 47,230 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -5.44% | 36,100 |
| Feb 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -3.48% | 16,500 |
| Feb 19, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 5.71% | 2,000 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.77% | 5,550 |
| Feb 17, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.23% | 10,770 |
| Feb 16, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.63% | 10,390 |
| Feb 13, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.37% | 1,400 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Feb 11, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | 0.98% | 68,387 |