Verve Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.86	15.27	14.60	15.05	15.05	1.07%	632,069
Mar 3, 2026	14.69	15.00	14.05	14.89	14.89	0.13%	457,717
Mar 2, 2026	14.37	15.07	13.90	14.87	14.87	-0.40%	702,877
Feb 27, 2026	14.71	14.93	14.34	14.93	14.93	1.56%	315,676
Feb 26, 2026	13.96	14.70	13.57	14.70	14.70	6.14%	725,960
Feb 25, 2026	13.23	14.08	13.19	13.85	13.85	6.87%	1,059,436
Feb 24, 2026	12.96	13.58	11.91	12.96	12.96	-0.99%	937,427
Feb 23, 2026	13.50	13.50	12.81	13.09	13.09	-3.96%	758,649
Feb 20, 2026	14.03	14.03	13.30	13.63	13.63	-1.37%	520,565
Feb 19, 2026	13.60	14.67	13.34	13.82	13.82	0.88%	1,079,137
Feb 18, 2026	13.78	13.90	13.49	13.70	13.70	-	386,839
Feb 17, 2026	13.85	13.91	13.50	13.70	13.70	-0.72%	378,582
Feb 16, 2026	13.90	14.10	13.75	13.80	13.80	-0.36%	199,645
Feb 13, 2026	13.91	14.17	13.71	13.85	13.85	0.36%	266,531
Feb 12, 2026	14.07	14.25	13.80	13.80	13.80	-1.36%	266,385
Feb 11, 2026	14.03	14.46	13.74	13.99	13.99	1.38%	617,542
Feb 10, 2026	13.99	14.30	13.61	13.80	13.80	-1.99%	480,450
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%	726,651
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%	1,192,209
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%	322,756
Jan 15, 2026	21.80	22.00	21.60	21.70	21.70	0.46%	222,227
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%	225,570
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%	500,995