Shareholder Value Beteiligungen AG (ETR:SVE)
Germany
· Delayed Price · Currency is EUR 78.00
-2.50 (-3.11%)
Mar 6, 2026, 5:35 PM CET
ETR:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -3.11% | 93 |
| Mar 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Mar 4, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 1.25% | 83 |
| Mar 3, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 122 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 27, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | -1.84% | 51 |
| Feb 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 53 |
| Feb 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Feb 23, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 50 |
| Feb 20, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 159 |
| Feb 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Feb 11, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -0.61% | 160 |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Feb 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Feb 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Feb 4, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 3, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - | 130 |
| Feb 2, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | 20 |
| Jan 30, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 61 |
| Jan 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 40 |
| Jan 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jan 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jan 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Jan 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jan 20, 2026 | 80.00 | 80.50 | 79.50 | 80.50 | 80.50 | -1.23% | 222 |
| Jan 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jan 16, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 154 |
| Jan 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 13, 2026 | 81.00 | 81.50 | 80.00 | 81.50 | 81.50 | -1.21% | 666 |
| Jan 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 9, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - | 80 |
| Jan 8, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - | 50 |
| Jan 7, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -0.61% | 62 |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Dec 30, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | -1.21% | 72 |
| Dec 29, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1.23% | 150 |
| Dec 23, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | 0.62% | 60 |
| Dec 22, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -0.61% | 60 |
| Dec 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Dec 18, 2025 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | 1.25% | 226 |
| Dec 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -2.44% | 251 |
| Dec 16, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | -0.61% | 100 |
| Dec 15, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | 100 |
| Dec 12, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | -0.60% | 80 |
| Dec 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Dec 10, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -0.59% | 196 |
| Dec 9, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 100 |
| Dec 8, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Dec 4, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 198 |
| Dec 3, 2025 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | - | 263 |
| Dec 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Dec 1, 2025 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | - | 190 |
| Nov 28, 2025 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | -2.92% | 497 |
| Nov 27, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 24, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | - | 150 |
| Nov 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 18, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 119 |
| Nov 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Nov 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Nov 13, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | -0.58% | 112 |
| Nov 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Nov 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Nov 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Nov 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 50 |
| Nov 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 78 |
| Nov 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 96 |
| Oct 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Oct 27, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -0.57% | 62 |
| Oct 24, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 20 |
| Oct 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Oct 21, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Oct 20, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - | 143 |
| Oct 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Oct 16, 2025 | 87.00 | 87.50 | 87.00 | 87.00 | 87.00 | -0.57% | 420 |
| Oct 15, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -1.13% | 35 |
| Oct 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Oct 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |