Verve Group SE (STO:VER)
Sweden · Delayed Price · Currency is SEK 23.80
-1.08 (-4.34%)
At close: Aug 27, 2025
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.30 | 25.30 | 24.58 | 24.88 | 24.88 | -1.58% | 917,047 |
| Aug 25, 2025 | 24.92 | 25.78 | 24.88 | 25.28 | 25.28 | 1.61% | 756,011 |
| Aug 22, 2025 | 24.52 | 25.30 | 23.96 | 24.88 | 24.88 | 1.97% | 1,081,890 |
| Aug 21, 2025 | 23.66 | 24.88 | 23.06 | 24.40 | 24.40 | 3.13% | 1,581,367 |
| Aug 20, 2025 | 23.90 | 24.38 | 22.86 | 23.66 | 23.66 | 0.25% | 1,613,812 |
| Aug 19, 2025 | 21.58 | 24.24 | 21.58 | 23.60 | 23.60 | 11.53% | 2,593,273 |
| Aug 18, 2025 | 20.06 | 21.40 | 19.75 | 21.16 | 21.16 | 4.75% | 2,452,747 |
| Aug 15, 2025 | 21.18 | 21.18 | 19.19 | 20.20 | 20.20 | -23.37% | 9,130,068 |
| Aug 14, 2025 | 26.84 | 26.94 | 25.78 | 26.36 | 26.36 | -1.79% | 1,368,196 |
| Aug 13, 2025 | 28.10 | 28.26 | 26.22 | 26.84 | 26.84 | -3.87% | 1,053,879 |
| Aug 12, 2025 | 27.02 | 28.20 | 27.02 | 27.92 | 27.92 | 3.41% | 702,762 |
| Aug 11, 2025 | 28.88 | 29.12 | 26.88 | 27.00 | 27.00 | -6.05% | 1,839,863 |
| Aug 8, 2025 | 29.58 | 29.58 | 28.56 | 28.74 | 28.74 | -2.77% | 898,074 |
| Aug 7, 2025 | 29.08 | 30.38 | 29.08 | 29.56 | 29.56 | 1.03% | 563,433 |
| Aug 6, 2025 | 29.70 | 30.08 | 28.92 | 29.26 | 29.26 | -1.28% | 384,833 |
| Aug 5, 2025 | 30.18 | 30.44 | 29.16 | 29.64 | 29.64 | -0.54% | 536,813 |
| Aug 4, 2025 | 29.56 | 30.50 | 29.56 | 29.80 | 29.80 | 0.88% | 333,674 |
| Aug 1, 2025 | 30.00 | 30.18 | 28.92 | 29.54 | 29.54 | -1.99% | 609,601 |
| Jul 31, 2025 | 29.00 | 31.14 | 28.80 | 30.14 | 30.14 | 3.93% | 928,637 |
| Jul 30, 2025 | 30.64 | 30.72 | 28.84 | 29.00 | 29.00 | -5.35% | 831,868 |
| Jul 29, 2025 | 31.08 | 31.72 | 30.42 | 30.64 | 30.64 | -0.84% | 531,019 |
| Jul 28, 2025 | 31.84 | 32.30 | 30.90 | 30.90 | 30.90 | -1.90% | 520,528 |
| Jul 25, 2025 | 32.04 | 32.48 | 31.44 | 31.50 | 31.50 | -1.93% | 459,699 |
| Jul 24, 2025 | 33.38 | 33.76 | 32.08 | 32.12 | 32.12 | -4.00% | 819,930 |
| Jul 23, 2025 | 34.54 | 34.84 | 33.36 | 33.46 | 33.46 | -3.96% | 866,539 |
| Jul 22, 2025 | 34.86 | 35.38 | 33.66 | 34.84 | 34.84 | - | 548,004 |
| Jul 21, 2025 | 36.76 | 36.76 | 34.66 | 34.84 | 34.84 | -3.22% | 611,901 |
| Jul 18, 2025 | 36.00 | 37.48 | 35.70 | 36.00 | 36.00 | 0.56% | 890,793 |
| Jul 17, 2025 | 35.72 | 36.50 | 35.02 | 35.80 | 35.80 | 0.67% | 429,321 |
| Jul 16, 2025 | 34.40 | 36.42 | 34.18 | 35.56 | 35.56 | 4.53% | 745,253 |
| Jul 15, 2025 | 34.26 | 35.44 | 34.02 | 34.02 | 34.02 | -0.12% | 368,330 |
| Jul 14, 2025 | 34.92 | 34.92 | 32.66 | 34.06 | 34.06 | -2.91% | 815,521 |
| Jul 11, 2025 | 36.50 | 36.90 | 34.72 | 35.08 | 35.08 | -3.57% | 823,277 |
| Jul 10, 2025 | 35.62 | 36.46 | 34.72 | 36.38 | 36.38 | 2.77% | 797,848 |
| Jul 9, 2025 | 33.22 | 35.86 | 32.56 | 35.40 | 35.40 | 9.33% | 1,637,517 |
| Jul 8, 2025 | 31.58 | 33.00 | 30.96 | 32.38 | 32.38 | 4.79% | 834,876 |
| Jul 7, 2025 | 30.38 | 32.00 | 29.94 | 30.90 | 30.90 | 2.73% | 584,027 |
| Jul 4, 2025 | 30.64 | 31.00 | 30.08 | 30.08 | 30.08 | -1.57% | 409,360 |
| Jul 3, 2025 | 29.00 | 31.10 | 28.64 | 30.56 | 30.56 | 6.48% | 733,935 |
| Jul 2, 2025 | 28.28 | 29.64 | 27.80 | 28.70 | 28.70 | 2.50% | 955,141 |
| Jul 1, 2025 | 28.10 | 28.20 | 27.60 | 28.00 | 28.00 | -0.36% | 368,292 |
| Jun 30, 2025 | 28.80 | 28.80 | 28.00 | 28.10 | 28.10 | -1.06% | 348,136 |
| Jun 27, 2025 | 28.58 | 28.70 | 28.14 | 28.40 | 28.40 | 1.43% | 500,664 |
| Jun 26, 2025 | 28.26 | 28.46 | 27.90 | 28.00 | 28.00 | -0.57% | 476,684 |
| Jun 25, 2025 | 28.82 | 29.14 | 27.80 | 28.16 | 28.16 | -1.61% | 571,024 |
| Jun 24, 2025 | 28.38 | 28.96 | 28.04 | 28.62 | 28.62 | 2.58% | 800,822 |
| Jun 23, 2025 | 27.74 | 28.76 | 27.52 | 27.90 | 27.90 | -0.50% | 1,028,209 |
| Jun 19, 2025 | 27.20 | 28.66 | 26.72 | 28.04 | 28.04 | 2.94% | 1,881,195 |
| Jun 18, 2025 | 28.20 | 28.46 | 27.24 | 27.24 | 27.24 | -9.44% | 4,932,441 |
| Jun 17, 2025 | 29.56 | 30.36 | 28.90 | 30.08 | 30.08 | 0.67% | 617,526 |