Skip to main content
Verve Group SE (STO:VER)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.25
-0.10 (-0.61%)
Mar 9, 2026, 5:29 PM CET

Verve Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0616.5515.9416.3516.353.48%582,363
Mar 5, 202614.9116.4514.7615.8015.804.98%1,903,307
Mar 4, 202614.8615.2714.6015.0515.051.07%632,069
Mar 3, 202614.6915.0014.0514.8914.890.13%457,717
Mar 2, 202614.3715.0713.9014.8714.87-0.40%702,877
Feb 27, 202614.7114.9314.3414.9314.931.56%315,676
Feb 26, 202613.9614.7013.5714.7014.706.14%725,960
Feb 25, 202613.2314.0813.1913.8513.856.87%1,059,436
Feb 24, 202612.9613.5811.9112.9612.96-0.99%937,427
Feb 23, 202613.5013.5012.8113.0913.09-3.96%758,649
Feb 20, 202614.0314.0313.3013.6313.63-1.37%520,565
Feb 19, 202613.6014.6713.3413.8213.820.88%1,079,137
Feb 18, 202613.7813.9013.4913.7013.70-386,839
Feb 17, 202613.8513.9113.5013.7013.70-0.72%378,582
Feb 16, 202613.9014.1013.7513.8013.80-0.36%199,645
Feb 13, 202613.9114.1713.7113.8513.850.36%266,531
Feb 12, 202614.0714.2513.8013.8013.80-1.36%266,385
Feb 11, 202614.0314.4613.7413.9913.991.38%617,542
Feb 10, 202613.9914.3013.6113.8013.80-1.99%480,450
Feb 9, 202614.4114.9013.9014.0814.08-0.71%345,552
Feb 6, 202613.3414.2813.1914.1814.186.38%479,359
Feb 5, 202614.3414.3413.3313.3313.33-6.98%726,651
Feb 4, 202613.6414.4912.7014.3314.335.14%1,428,603
Feb 3, 202614.5614.5713.4013.6313.63-8.22%1,080,499
Feb 2, 202616.1316.1614.0814.8514.85-9.23%2,496,909
Jan 30, 202616.5716.7616.2416.3616.36-1.27%294,079
Jan 29, 202617.0717.0716.5516.5716.57-3.33%474,168
Jan 28, 202617.3917.4016.7717.1417.14-2.83%896,926
Jan 27, 202618.4018.5117.1017.6417.64-3.97%1,192,209
Jan 26, 202619.5521.4018.2818.3718.37-6.51%1,844,003
Jan 23, 202619.7619.9819.5019.6519.650.31%167,050
Jan 22, 202620.0420.2619.2919.5919.594.20%344,518
Jan 21, 202619.6919.6918.6418.8018.80-4.23%389,857
Jan 20, 202620.2220.2219.6319.6319.63-1.85%211,636
Jan 19, 202619.9920.4419.7720.0020.00-4.49%223,955
Jan 16, 202621.7021.7620.6820.9420.94-3.50%322,756
Jan 15, 202621.8022.0021.6021.7021.700.46%222,227
Jan 14, 202620.6421.8820.5421.6021.604.45%555,411
Jan 13, 202620.1020.8419.5520.6820.683.50%367,077
Jan 12, 202619.5220.4819.3119.9819.982.15%276,126
Jan 9, 202619.7019.7019.1119.5619.56-0.51%294,209
Jan 8, 202619.3619.8119.1019.6619.660.77%249,172
Jan 7, 202619.1120.0618.8819.5119.513.17%454,983
Jan 5, 202619.1319.7018.8118.9118.91-1.10%225,570
Jan 2, 202618.8019.4718.6119.1219.121.16%326,441
Dec 30, 202519.3119.3118.7418.9018.90-2.07%227,061
Dec 29, 202518.7219.3618.7219.3019.303.04%268,706
Dec 23, 202518.9419.2018.6518.7318.73-1.42%275,877
Dec 22, 202518.7819.0518.4119.0019.001.17%251,193
Dec 19, 202518.2619.0018.2418.7818.781.02%207,122
Dec 18, 202518.0818.6718.0818.5918.591.58%205,699
Dec 17, 202518.5118.7518.1918.3018.30-3.02%500,995
Dec 16, 202518.3818.8718.1318.8718.872.61%266,497
Dec 15, 202518.9818.9818.2218.3918.39-3.16%286,194
Dec 12, 202518.0119.0018.0118.9918.994.00%427,502
Dec 11, 202518.2818.4517.9018.2618.26-1.24%413,289
Dec 10, 202518.4718.7018.0818.4918.490.16%270,798
Dec 9, 202517.9418.5817.6018.4618.462.84%178,986
Dec 8, 202518.6119.1917.9017.9517.95-3.49%290,542
Dec 5, 202519.0419.9018.5018.6018.60-2.26%340,605
Dec 4, 202517.9019.2717.8019.0319.035.31%280,324
Dec 3, 202518.3518.4917.9018.0718.07-0.93%351,641
Dec 2, 202518.1118.4917.7118.2418.240.72%240,311
Dec 1, 202518.0518.3017.7518.1118.110.06%256,467
Nov 28, 202518.4118.5017.9518.1018.10-1.36%269,194
Nov 27, 202517.7618.5317.5918.3518.353.73%478,209
Nov 26, 202517.4218.0517.4017.6917.691.49%319,557
Nov 25, 202517.7418.2717.4317.4317.43-3.11%563,436
Nov 24, 202516.8017.9916.7517.9917.999.30%713,171
Nov 21, 202516.4816.9716.1616.4616.46-1.38%961,831
Nov 20, 202517.6517.9516.1616.6916.69-5.06%1,824,518
Nov 19, 202517.9518.2517.2017.5817.58-2.28%1,794,545
Nov 18, 202518.9920.1617.1617.9917.99-17.10%4,263,233
Nov 17, 202522.1022.6421.7021.7021.70-1.63%367,387
Nov 14, 202523.1023.1021.9822.0622.06-3.58%348,263
Nov 13, 202522.6223.3622.3622.8822.882.79%400,619
Nov 12, 202521.6622.7821.4022.2622.262.77%445,992
Nov 11, 202521.4421.8021.2021.6621.661.59%318,194
Nov 10, 202521.4821.7621.2821.3221.32-0.28%252,329
Nov 7, 202521.3621.8821.2221.3821.380.66%276,380
Nov 6, 202521.4821.7821.1821.2421.24-1.67%437,001
Nov 5, 202521.3621.6421.0221.6021.601.22%344,974
Nov 4, 202521.9822.4821.2421.3421.34-1.75%528,367
Nov 3, 202522.6423.1221.7221.7221.72-3.89%485,460
Oct 31, 202523.6423.7422.5022.6022.60-4.07%507,649
Oct 30, 202523.4823.9623.2423.5623.560.08%272,402
Oct 29, 202524.4424.6823.5023.5423.54-3.68%290,617
Oct 28, 202524.9824.9824.3224.4424.44-2.24%330,781
Oct 27, 202525.6426.0024.9425.0025.00-3.03%366,244
Oct 24, 202525.5225.8624.8425.7825.782.30%292,842
Oct 23, 202524.8025.2824.6225.2025.201.86%213,326
Oct 22, 202525.3425.5224.6024.7424.74-2.68%255,693
Oct 21, 202524.6626.0224.6025.4225.425.48%392,752
Oct 20, 202523.5224.1023.4824.1024.102.64%171,021
Oct 17, 202524.1624.1623.2023.4823.48-3.85%543,967
Oct 16, 202524.4424.6024.1224.4224.421.08%210,440
Oct 15, 202524.6824.9824.1624.1624.16-0.98%274,727
Oct 14, 202525.0425.3823.8224.4024.40-3.86%548,559
Oct 13, 202525.4025.6224.8225.3825.38-0.31%308,309
Oct 10, 202525.4626.0025.2425.4625.460.08%173,150