Verve Group Media SE (FRA:VRV)
Germany · Delayed Price · Currency is EUR 1.340
-0.010 (-0.74%)
Last updated: Jul 17, 2026, 5:35 PM CET
FRA:VRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | - | -1.47% | 13,202 |
| 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 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.90% | - |
| Jun 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.98% | 777 |
| Jun 15, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | 0.77% | 87,000 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.01% | 6,764 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.01% | - |
| Jun 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.02% | 2,000 |
| Jun 9, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 2,300 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.88% | 1,150 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.36% | 2,000 |
| Jun 4, 2026 | 1.68 | 1.69 | 1.59 | 1.69 | 1.69 | 1.26% | 7,251 |
| 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 |