Verve Group SE (STO:VER)
Sweden · Delayed Price · Currency is SEK 18.82
-0.81 (-4.13%)
Jan 21, 2026, 2:19 PM CET
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 16.48 | 16.97 | 16.16 | 16.46 | 16.46 | -1.38% | 961,831 |
| Nov 20, 2025 | 17.65 | 17.95 | 16.16 | 16.69 | 16.69 | -5.06% | 1,824,518 |
| Nov 19, 2025 | 17.95 | 18.25 | 17.20 | 17.58 | 17.58 | -2.28% | 1,794,545 |
| Nov 18, 2025 | 18.99 | 20.16 | 17.16 | 17.99 | 17.99 | -17.10% | 4,263,233 |
| Nov 17, 2025 | 22.10 | 22.64 | 21.70 | 21.70 | 21.70 | -1.63% | 367,387 |
| Nov 14, 2025 | 23.10 | 23.10 | 21.98 | 22.06 | 22.06 | -3.58% | 348,263 |
| Nov 13, 2025 | 22.62 | 23.36 | 22.36 | 22.88 | 22.88 | 2.79% | 400,619 |
| Nov 12, 2025 | 21.66 | 22.78 | 21.40 | 22.26 | 22.26 | 2.77% | 445,992 |
| Nov 11, 2025 | 21.44 | 21.80 | 21.20 | 21.66 | 21.66 | 1.59% | 318,194 |
| Nov 10, 2025 | 21.48 | 21.76 | 21.28 | 21.32 | 21.32 | -0.28% | 252,329 |
| Nov 7, 2025 | 21.36 | 21.88 | 21.22 | 21.38 | 21.38 | 0.66% | 276,380 |
| Nov 6, 2025 | 21.48 | 21.78 | 21.18 | 21.24 | 21.24 | -1.67% | 437,001 |
| Nov 5, 2025 | 21.36 | 21.64 | 21.02 | 21.60 | 21.60 | 1.22% | 344,974 |
| Nov 4, 2025 | 21.98 | 22.48 | 21.24 | 21.34 | 21.34 | -1.75% | 528,367 |