Shareholder Value Beteiligungen AG (FRA:SVE)
Germany
· Delayed Price · Currency is EUR 82.50
-0.50 (-0.60%)
At close: Dec 2, 2025
FRA:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Dec 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Dec 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Dec 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Nov 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Nov 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Nov 14, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Nov 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Nov 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Nov 10, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Nov 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Nov 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Nov 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Oct 31, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Oct 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Oct 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Oct 28, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Oct 27, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Oct 23, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | 40 |
| Oct 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Oct 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Oct 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Oct 16, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Oct 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Oct 14, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Oct 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Oct 10, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Oct 9, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Oct 8, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Oct 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Oct 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 2, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Oct 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 30, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 1.13% | 41 |
| Sep 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Sep 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Sep 24, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 20 |
| Sep 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Sep 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Sep 16, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 20 |
| Sep 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Sep 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Sep 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Sep 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Sep 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Sep 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Sep 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Sep 2, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.67% | 18 |
| Sep 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Aug 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Aug 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Aug 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Aug 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Aug 14, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Aug 13, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Aug 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Aug 11, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 50 |
| Aug 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Aug 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Aug 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Aug 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Aug 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Aug 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 10 |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jul 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jul 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Jul 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jul 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |