Skip to main content
logo
Verve Group SE (STO:VER)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.00
0.00 (0.00%)
Jun 18, 2026, 5:29 PM CET

STO:VER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.0516.2015.6416.0016.00-226,428
Jun 17, 202616.3916.7915.8516.0016.00-3.38%268,628
Jun 16, 202617.0817.2016.3416.5616.56-3.66%252,801
Jun 15, 202617.1117.8616.8617.1917.192.20%416,487
Jun 12, 202616.9917.6116.6916.8216.82-1.18%242,470
Jun 11, 202617.4917.5916.9317.0217.02-2.63%122,526
Jun 10, 202617.5817.9417.0617.4817.48-0.57%601,270
Jun 9, 202618.5118.5117.5817.5817.58-5.08%242,687
Jun 8, 202619.1119.1118.1218.5218.52-3.09%341,868
Jun 5, 202618.6519.3918.0019.1119.112.14%602,396
Jun 4, 202617.8118.9017.1418.7118.715.41%496,181
Jun 3, 202618.0618.2117.4517.7517.75-1.66%254,820
Jun 2, 202618.2319.2018.0018.0518.05-1.15%557,786
Jun 1, 202619.2319.2318.1418.2618.26-5.04%501,361
May 29, 202618.6419.5018.1119.2319.233.17%1,142,713
May 28, 202617.7718.6517.2218.6418.645.13%940,180
May 27, 202617.0017.9915.8017.7317.732.49%1,651,727
May 26, 202617.1117.7416.9417.3017.301.17%692,368
May 25, 202615.7417.1615.7417.1017.108.37%364,731
May 22, 202616.2516.6915.6515.7815.78-2.65%363,106
May 21, 202616.0116.4715.7716.2116.211.38%298,811
May 20, 202615.9516.1915.5215.9915.990.57%208,137
May 19, 202615.9016.1215.5015.9015.90-0.13%228,701
May 18, 202616.1416.2415.4515.9215.92-1.42%386,956
May 15, 202616.3116.5815.8816.1516.15-0.55%248,882
May 13, 202616.1416.3915.8816.2416.240.81%103,988
May 12, 202615.9616.1815.6916.1116.111.19%231,995
May 11, 202617.0717.4615.9015.9215.92-6.74%390,956
May 8, 202616.6417.2916.3517.0717.072.09%565,876
May 7, 202616.2617.0816.1616.7216.722.89%264,111
May 6, 202616.0416.7815.6816.2516.250.49%271,232
May 5, 202617.2017.5715.6116.1716.17-5.93%650,165
May 4, 202616.0618.6115.8217.1917.196.97%1,157,298
Apr 30, 202616.2516.2515.9016.0716.07-1.71%144,816
Apr 29, 202616.3116.4916.0116.3516.350.31%128,507
Apr 28, 202616.3616.7816.0816.3016.30-0.49%325,912
Apr 27, 202615.8716.3915.4116.3816.383.15%179,603
Apr 24, 202616.1116.2115.4115.8815.88-0.50%183,006
Apr 23, 202615.9916.3815.8915.9615.96-2.09%184,992
Apr 22, 202616.2316.7816.0116.3016.300.80%312,408
Apr 21, 202616.4016.6116.0116.1716.17-0.80%237,612
Apr 20, 202616.7716.7716.1216.3016.30-3.83%310,764
Apr 17, 202616.5417.2516.4216.9516.953.23%300,517
Apr 16, 202616.7016.9916.3516.4216.42-0.48%164,132
Apr 15, 202615.8916.9015.8816.5016.503.19%345,338
Apr 14, 202615.3415.9915.3415.9915.993.56%272,445
Apr 13, 202615.0015.4915.0015.4415.441.91%275,394
Apr 10, 202615.0115.5315.0115.1515.151.00%166,833
Apr 9, 202615.3615.5314.9615.0015.00-2.72%137,367
Apr 8, 202615.4015.9015.2515.4215.424.61%368,543