Verve Group Media SE (FRA:VRV)
Germany · Delayed Price · Currency is EUR 1.310
-0.069 (-5.00%)
Last updated: Aug 26, 2026, 4:57 PM CET
FRA:VRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1.74% | - |
| 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% | - |
| Aug 13, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.82% | - |
| Aug 12, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -1.54% | 9,900 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Aug 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Aug 5, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -1.37% | 250 |
| Aug 4, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -0.72% | 4,000 |
| Aug 3, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | -1.48% | 40 |
| Jul 31, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 3.80% | 1,000 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.65% | 3,926 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 7,000 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Jul 27, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.38% | 650 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.67% | - |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.52% | - |
| Jul 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.83% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.41% | 400 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.73% | - |
| Jul 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 1,300 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.93% | 2,290 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.20% | - |
| Jul 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Jul 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.84% | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.46% | 40 |
| Jul 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.68% | 2,663 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.93% | 1,000 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.90% | - |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.89% | - |
| Jul 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.32% | - |
| Jul 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jul 1, 2026 | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | 1.74% | 200 |
| Jun 30, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.63% | 2,600 |
| Jun 29, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.82% | - |
| Jun 26, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.48% | 200 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.08% | 1,590 |
| Jun 24, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.73% | 4,100 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.54% | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.03% | - |
| Jun 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.62% | - |
| Jun 18, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -0.73% | 5,600 |