Shareholder Value Beteiligungen AG (ETR:SVE)
Germany
· Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
Apr 29, 2026, 9:30 AM CET
ETR:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 9 |
| Apr 27, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | 10 |
| Apr 24, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 11 |
| Apr 23, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 65 |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 35 |
| Apr 20, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | 32 |
| Apr 17, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 143 |
| Apr 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 15, 2026 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 150 |
| Apr 14, 2026 | 68.50 | 71.50 | 67.00 | 71.50 | 71.50 | - | 3,180 |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 124 |
| Apr 10, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.70% | 38 |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 8, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 473 |
| Apr 7, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 0.70% | 69 |
| Apr 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | 211 |
| Apr 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 30, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.72% | 68 |
| Mar 27, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | - | 298 |
| Mar 26, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 2.08% | 189 |
| Mar 25, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | 168 |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -6.04% | 1,974 |
| Mar 20, 2026 | 74.00 | 75.00 | 73.50 | 74.50 | 74.50 | -0.67% | 172 |
| Mar 19, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | 70 |
| Mar 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Mar 17, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 1 |
| Mar 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Mar 13, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -1.27% | 109 |
| Mar 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 11, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -1.26% | 65 |
| Mar 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Mar 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| 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 |