Skip to main content
Verve Group SE (ETR:M8G)
Germany flag Germany · Delayed Price · Currency is EUR
1.542
+0.062 (4.19%)
At close: Mar 6, 2026

Verve Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.511.551.491.541.544.19%238,469
Mar 5, 20261.501.521.391.481.483.21%770,688
Mar 4, 20261.401.441.371.431.433.76%227,543
Mar 3, 20261.331.401.321.381.38-0.58%474,445
Mar 2, 20261.371.391.321.391.39-0.29%313,364
Feb 27, 20261.381.391.351.391.393.11%287,799
Feb 26, 20261.321.361.301.351.353.05%321,975
Feb 25, 20261.261.331.251.311.317.19%531,812
Feb 24, 20261.221.231.111.221.22-0.97%1,041,870
Feb 23, 20261.271.271.201.241.24-3.89%531,394
Feb 20, 20261.311.321.251.291.29-1.76%495,013
Feb 19, 20261.291.371.271.311.311.24%304,961
Feb 18, 20261.301.311.271.291.29-1.15%217,750
Feb 17, 20261.301.321.271.311.310.15%243,773
Feb 16, 20261.311.331.301.311.31-1.51%30,041
Feb 13, 20261.321.341.301.331.331.61%94,675
Feb 12, 20261.351.351.311.311.31-2.25%92,849
Feb 11, 20261.351.361.311.341.342.22%451,829
Feb 10, 20261.321.351.291.311.31-1.95%243,766
Feb 9, 20261.361.361.311.331.33-0.67%113,859
Feb 6, 20261.271.351.241.341.345.18%317,570
Feb 5, 20261.361.361.261.281.28-5.56%663,373
Feb 4, 20261.311.381.201.351.354.73%2,266,988
Feb 3, 20261.401.401.271.291.29-7.13%978,294
Feb 2, 20261.551.551.341.391.39-11.48%2,161,276
Jan 30, 20261.581.591.541.571.57-1.51%313,776
Jan 29, 20261.621.621.561.591.59-1.73%244,640
Jan 28, 20261.651.651.591.621.62-1.82%396,283
Jan 27, 20261.751.751.621.651.65-6.36%1,137,652
Jan 26, 20261.821.981.731.761.76-5.47%903,539
Jan 23, 20261.871.891.851.861.86-0.37%65,057
Jan 22, 20261.861.891.821.871.875.11%76,337
Jan 21, 20261.831.831.751.781.78-3.68%251,342
Jan 20, 20261.881.881.841.851.85-2.74%94,243
Jan 19, 20261.911.911.851.901.90-2.96%117,758
Jan 16, 20262.002.021.941.961.96-4.21%249,124
Jan 15, 20262.052.062.022.042.040.10%216,305
Jan 14, 20261.932.041.932.042.045.97%321,371
Jan 13, 20261.871.971.821.931.931.64%212,382
Jan 12, 20261.851.911.821.901.903.10%136,480
Jan 9, 20261.811.851.801.841.841.66%143,785
Jan 8, 20261.821.841.781.811.81-0.06%108,583
Jan 7, 20261.851.891.761.811.81-1.20%193,583
Jan 6, 20261.831.851.801.831.830.94%38,007
Jan 5, 20261.801.841.751.821.820.33%291,347
Jan 2, 20261.721.811.721.811.813.25%92,344
Dec 30, 20251.781.781.721.751.75-0.96%225,166
Dec 29, 20251.741.791.741.771.771.38%110,165
Dec 23, 20251.741.771.721.751.750.35%100,802
Dec 22, 20251.731.761.701.741.740.64%157,338
Dec 19, 20251.701.751.681.731.731.47%130,794
Dec 18, 20251.681.721.671.701.701.01%107,491
Dec 17, 20251.691.721.671.691.69-3.44%123,537
Dec 16, 20251.701.761.671.751.752.11%190,896
Dec 15, 20251.741.741.681.711.71-0.23%176,889
Dec 12, 20251.671.751.671.711.711.96%359,643
Dec 11, 20251.671.701.651.681.68-0.41%336,619
Dec 10, 20251.641.711.641.691.69-1.23%108,564
Dec 9, 20251.651.721.641.711.713.14%101,683
Dec 8, 20251.701.751.641.661.66-2.13%159,702
Dec 5, 20251.741.821.691.691.69-2.36%109,961
Dec 4, 20251.651.751.641.731.734.33%207,298
Dec 3, 20251.691.691.631.661.66-1.31%116,423
Dec 2, 20251.651.701.621.681.680.84%156,629
Dec 1, 20251.641.671.621.671.671.40%69,592
Nov 28, 20251.681.691.641.651.65-2.95%101,462
Nov 27, 20251.611.701.611.701.704.30%194,675
Nov 26, 20251.621.651.601.631.630.87%124,009
Nov 25, 20251.621.651.591.611.61-0.86%141,175
Nov 24, 20251.521.641.521.631.638.18%286,863
Nov 21, 20251.471.551.471.501.50-0.53%498,954
Nov 20, 20251.611.631.491.511.51-7.64%668,915
Nov 19, 20251.641.661.571.641.64-2.09%492,897
Nov 18, 20251.921.921.561.671.67-15.85%1,525,027
Nov 17, 20252.032.031.991.991.99-3.07%64,499
Nov 14, 20252.062.092.002.052.05-1.44%113,001
Nov 13, 20252.082.122.062.082.082.36%103,106
Nov 12, 20251.972.081.972.032.032.42%94,340
Nov 11, 20251.971.991.941.981.981.48%50,804
Nov 10, 20251.961.971.951.961.961.72%34,816
Nov 7, 20251.931.951.911.921.92-0.21%114,983
Nov 6, 20251.961.981.921.931.93-0.72%107,451
Nov 5, 20251.961.981.911.941.94-1.07%306,819
Nov 4, 20251.982.051.941.961.96-1.90%182,943
Nov 3, 20252.082.111.992.002.00-6.41%281,336
Oct 31, 20252.192.192.052.142.14-2.02%668,115
Oct 30, 20252.152.182.132.182.180.65%148,315
Oct 29, 20252.342.342.162.172.17-3.30%88,259
Oct 28, 20252.262.292.242.242.24-2.61%63,522
Oct 27, 20252.332.372.292.302.30-4.17%102,163
Oct 24, 20252.322.412.292.402.404.53%107,384
Oct 23, 20252.292.302.262.302.30-0.95%53,015
Oct 22, 20252.322.322.262.322.32-0.26%50,696
Oct 21, 20252.242.382.242.322.324.78%254,012
Oct 20, 20252.132.222.132.222.224.23%78,056
Oct 17, 20252.182.252.082.132.13-5.59%220,549
Oct 16, 20252.252.252.182.252.252.92%103,071
Oct 15, 20252.262.262.192.192.19-2.06%161,245
Oct 14, 20252.262.302.172.242.24-3.62%291,186
Oct 13, 20252.282.322.252.322.321.13%119,180