Verve Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.41	14.90	13.90	14.08	14.08	-0.71%	345,552
Feb 6, 2026	13.34	14.28	13.19	14.18	14.18	6.38%	479,359
Feb 5, 2026	14.34	14.34	13.33	13.33	13.33	-6.98%	701,662
Feb 4, 2026	13.64	14.49	12.70	14.33	14.33	5.14%	1,428,603
Feb 3, 2026	14.56	14.57	13.40	13.63	13.63	-8.22%	1,080,499
Feb 2, 2026	16.13	16.16	14.08	14.85	14.85	-9.23%	2,496,909
Jan 30, 2026	16.57	16.76	16.24	16.36	16.36	-1.27%	294,079
Jan 29, 2026	17.07	17.07	16.55	16.57	16.57	-3.33%	474,168
Jan 28, 2026	17.39	17.40	16.77	17.14	17.14	-2.83%	896,926
Jan 27, 2026	18.40	18.51	17.10	17.64	17.64	-3.97%	1,187,522
Jan 26, 2026	19.55	21.40	18.28	18.37	18.37	-6.51%	1,844,003
Jan 23, 2026	19.76	19.98	19.50	19.65	19.65	0.31%	167,050
Jan 22, 2026	20.04	20.26	19.29	19.59	19.59	4.20%	344,518
Jan 21, 2026	19.69	19.69	18.64	18.80	18.80	-4.23%	389,857
Jan 20, 2026	20.22	20.22	19.63	19.63	19.63	-1.85%	211,636
Jan 19, 2026	19.99	20.44	19.77	20.00	20.00	-4.49%	223,955
Jan 16, 2026	21.70	21.76	20.68	20.94	20.94	-3.50%	320,028
Jan 15, 2026	21.80	22.00	21.60	21.70	21.70	0.46%	217,405
Jan 14, 2026	20.64	21.88	20.54	21.60	21.60	4.45%	555,411
Jan 13, 2026	20.10	20.84	19.55	20.68	20.68	3.50%	367,077
Jan 12, 2026	19.52	20.48	19.31	19.98	19.98	2.15%	276,126
Jan 9, 2026	19.70	19.70	19.11	19.56	19.56	-0.51%	294,209
Jan 8, 2026	19.36	19.81	19.10	19.66	19.66	0.77%	249,172
Jan 7, 2026	19.11	20.06	18.88	19.51	19.51	3.17%	454,983
Jan 5, 2026	19.13	19.70	18.81	18.91	18.91	-1.10%	221,987
Jan 2, 2026	18.80	19.47	18.61	19.12	19.12	1.16%	326,441
Dec 30, 2025	19.31	19.31	18.74	18.90	18.90	-2.07%	227,061
Dec 29, 2025	18.72	19.36	18.72	19.30	19.30	3.04%	268,706
Dec 23, 2025	18.94	19.20	18.65	18.73	18.73	-1.42%	275,877
Dec 22, 2025	18.78	19.05	18.41	19.00	19.00	1.17%	251,193
Dec 19, 2025	18.26	19.00	18.24	18.78	18.78	1.02%	207,122
Dec 18, 2025	18.08	18.67	18.08	18.59	18.59	1.58%	205,699
Dec 17, 2025	18.51	18.75	18.19	18.30	18.30	-3.02%	490,614
Dec 16, 2025	18.38	18.87	18.13	18.87	18.87	2.61%	266,497
Dec 15, 2025	18.98	18.98	18.22	18.39	18.39	-3.16%	286,194
Dec 12, 2025	18.01	19.00	18.01	18.99	18.99	4.00%	427,502
Dec 11, 2025	18.28	18.45	17.90	18.26	18.26	-1.24%	413,289
Dec 10, 2025	18.47	18.70	18.08	18.49	18.49	0.16%	263,458
Dec 9, 2025	17.94	18.58	17.60	18.46	18.46	2.84%	178,586
Dec 8, 2025	18.61	19.19	17.90	17.95	17.95	-3.49%	290,542
Dec 5, 2025	19.04	19.90	18.50	18.60	18.60	-2.26%	340,605
Dec 4, 2025	17.90	19.27	17.80	19.03	19.03	5.31%	280,324
Dec 3, 2025	18.35	18.49	17.90	18.07	18.07	-0.93%	349,617
Dec 2, 2025	18.11	18.49	17.71	18.24	18.24	0.72%	240,311
Dec 1, 2025	18.05	18.30	17.75	18.11	18.11	0.06%	256,467
Nov 28, 2025	18.41	18.50	17.95	18.10	18.10	-1.36%	269,194
Nov 27, 2025	17.76	18.53	17.59	18.35	18.35	3.73%	478,209
Nov 26, 2025	17.42	18.05	17.40	17.69	17.69	1.49%	319,557
Nov 25, 2025	17.74	18.27	17.43	17.43	17.43	-3.11%	563,436
Nov 24, 2025	16.80	17.99	16.75	17.99	17.99	9.30%	711,850