Verve Group SE (STO:VER)
Sweden
· Delayed Price · Currency is SEK 18.60
-0.43 (-2.26%)
At close: Dec 5, 2025
Verve Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.90 | 19.27 | 17.80 | 19.03 | 19.03 | 5.31% | 280,324 |
| Dec 3, 2025 | 18.35 | 18.49 | 17.90 | 18.07 | 18.07 | -0.93% | 349,617 |
| Dec 2, 2025 | 18.11 | 18.49 | 17.71 | 18.24 | 18.24 | 0.72% | 240,311 |
| Dec 1, 2025 | 18.05 | 18.30 | 17.75 | 18.11 | 18.11 | 0.06% | 256,467 |
| Nov 28, 2025 | 18.41 | 18.50 | 17.95 | 18.10 | 18.10 | -1.36% | 269,194 |
| Nov 27, 2025 | 17.76 | 18.53 | 17.59 | 18.35 | 18.35 | 3.73% | 478,209 |
| Nov 26, 2025 | 17.42 | 18.05 | 17.40 | 17.69 | 17.69 | 1.49% | 319,557 |
| Nov 25, 2025 | 17.74 | 18.27 | 17.43 | 17.43 | 17.43 | -3.11% | 563,436 |
| Nov 24, 2025 | 16.80 | 17.99 | 16.75 | 17.99 | 17.99 | 9.30% | 711,850 |
| Nov 21, 2025 | 16.48 | 16.97 | 16.16 | 16.46 | 16.46 | -1.38% | 961,831 |
| Nov 20, 2025 | 17.65 | 17.95 | 16.16 | 16.69 | 16.69 | -5.06% | 1,824,518 |
| Nov 19, 2025 | 17.95 | 18.25 | 17.20 | 17.58 | 17.58 | -2.28% | 1,794,545 |
| Nov 18, 2025 | 18.99 | 20.16 | 17.16 | 17.99 | 17.99 | -17.10% | 4,263,233 |
| Nov 17, 2025 | 22.10 | 22.64 | 21.70 | 21.70 | 21.70 | -1.63% | 367,387 |
| Nov 14, 2025 | 23.10 | 23.10 | 21.98 | 22.06 | 22.06 | -3.58% | 348,263 |
| Nov 13, 2025 | 22.62 | 23.36 | 22.36 | 22.88 | 22.88 | 2.79% | 400,619 |
| Nov 12, 2025 | 21.66 | 22.78 | 21.40 | 22.26 | 22.26 | 2.77% | 445,992 |
| Nov 11, 2025 | 21.44 | 21.80 | 21.20 | 21.66 | 21.66 | 1.59% | 318,194 |
| Nov 10, 2025 | 21.48 | 21.76 | 21.28 | 21.32 | 21.32 | -0.28% | 252,329 |
| Nov 7, 2025 | 21.36 | 21.88 | 21.22 | 21.38 | 21.38 | 0.66% | 276,380 |
| Nov 6, 2025 | 21.48 | 21.78 | 21.18 | 21.24 | 21.24 | -1.67% | 437,001 |
| Nov 5, 2025 | 21.36 | 21.64 | 21.02 | 21.60 | 21.60 | 1.22% | 344,974 |
| Nov 4, 2025 | 21.98 | 22.48 | 21.24 | 21.34 | 21.34 | -1.75% | 528,367 |
| Nov 3, 2025 | 22.64 | 23.12 | 21.72 | 21.72 | 21.72 | -3.89% | 485,460 |
| Oct 31, 2025 | 23.64 | 23.74 | 22.50 | 22.60 | 22.60 | -4.07% | 507,649 |
| Oct 30, 2025 | 23.48 | 23.96 | 23.24 | 23.56 | 23.56 | 0.08% | 272,402 |
| Oct 29, 2025 | 24.44 | 24.68 | 23.50 | 23.54 | 23.54 | -3.68% | 290,617 |
| Oct 28, 2025 | 24.98 | 24.98 | 24.32 | 24.44 | 24.44 | -2.24% | 330,781 |
| Oct 27, 2025 | 25.64 | 26.00 | 24.94 | 25.00 | 25.00 | -3.03% | 366,244 |
| Oct 24, 2025 | 25.52 | 25.86 | 24.84 | 25.78 | 25.78 | 2.30% | 292,842 |
| Oct 23, 2025 | 24.80 | 25.28 | 24.62 | 25.20 | 25.20 | 1.86% | 213,326 |
| Oct 22, 2025 | 25.34 | 25.52 | 24.60 | 24.74 | 24.74 | -2.68% | 255,693 |
| Oct 21, 2025 | 24.66 | 26.02 | 24.60 | 25.42 | 25.42 | 5.48% | 392,752 |
| Oct 20, 2025 | 23.52 | 24.10 | 23.48 | 24.10 | 24.10 | 2.64% | 171,021 |
| Oct 17, 2025 | 24.16 | 24.16 | 23.20 | 23.48 | 23.48 | -3.85% | 543,967 |
| Oct 16, 2025 | 24.44 | 24.60 | 24.12 | 24.42 | 24.42 | 1.08% | 210,440 |
| Oct 15, 2025 | 24.68 | 24.98 | 24.16 | 24.16 | 24.16 | -0.98% | 274,727 |
| Oct 14, 2025 | 25.04 | 25.38 | 23.82 | 24.40 | 24.40 | -3.86% | 548,559 |
| Oct 13, 2025 | 25.40 | 25.62 | 24.82 | 25.38 | 25.38 | -0.31% | 308,309 |
| Oct 10, 2025 | 25.46 | 26.00 | 25.24 | 25.46 | 25.46 | 0.08% | 173,150 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.44 | 25.44 | 25.44 | -2.53% | 278,654 |
| Oct 8, 2025 | 25.90 | 26.60 | 25.46 | 26.10 | 26.10 | 1.40% | 436,964 |
| Oct 7, 2025 | 24.86 | 26.40 | 24.80 | 25.74 | 25.74 | 3.79% | 606,355 |
| Oct 6, 2025 | 25.16 | 25.20 | 24.14 | 24.80 | 24.80 | 1.89% | 438,524 |
| Oct 3, 2025 | 25.38 | 25.40 | 23.96 | 24.34 | 24.34 | -3.49% | 412,456 |
| Oct 2, 2025 | 24.02 | 25.34 | 23.70 | 25.22 | 25.22 | 5.17% | 519,918 |
| Oct 1, 2025 | 24.66 | 24.66 | 23.98 | 23.98 | 23.98 | -2.28% | 348,548 |
| Sep 30, 2025 | 24.74 | 24.90 | 24.26 | 24.54 | 24.54 | -0.81% | 171,068 |
| Sep 29, 2025 | 24.32 | 24.76 | 24.04 | 24.74 | 24.74 | 1.89% | 267,809 |
| Sep 26, 2025 | 24.72 | 25.16 | 24.20 | 24.28 | 24.28 | -1.94% | 462,007 |
| Sep 25, 2025 | 25.34 | 25.34 | 24.32 | 24.76 | 24.76 | -2.75% | 542,495 |
| Sep 24, 2025 | 25.44 | 25.76 | 24.50 | 25.46 | 25.46 | 0.55% | 276,333 |
| Sep 23, 2025 | 25.62 | 26.28 | 25.32 | 25.32 | 25.32 | -1.25% | 387,274 |
| Sep 22, 2025 | 26.26 | 26.30 | 25.18 | 25.64 | 25.64 | -1.38% | 577,443 |
| Sep 19, 2025 | 26.06 | 26.86 | 25.70 | 26.00 | 26.00 | 1.17% | 882,643 |
| Sep 18, 2025 | 24.54 | 26.00 | 24.50 | 25.70 | 25.70 | 7.17% | 1,061,911 |
| Sep 17, 2025 | 24.18 | 24.68 | 23.12 | 23.98 | 23.98 | 3.99% | 1,513,263 |
| Sep 16, 2025 | 22.50 | 23.50 | 21.94 | 23.06 | 23.06 | 2.31% | 673,928 |
| Sep 15, 2025 | 21.38 | 22.92 | 20.92 | 22.54 | 22.54 | 5.43% | 616,628 |
| Sep 12, 2025 | 21.20 | 21.54 | 20.86 | 21.38 | 21.38 | 1.04% | 332,116 |
| Sep 11, 2025 | 21.46 | 21.76 | 21.06 | 21.16 | 21.16 | -0.84% | 373,848 |
| Sep 10, 2025 | 21.54 | 22.00 | 21.32 | 21.34 | 21.34 | -0.84% | 480,151 |
| Sep 9, 2025 | 22.26 | 22.40 | 21.52 | 21.52 | 21.52 | -3.15% | 455,457 |
| Sep 8, 2025 | 21.80 | 22.80 | 21.80 | 22.22 | 22.22 | 2.02% | 563,314 |
| Sep 5, 2025 | 21.94 | 22.18 | 21.56 | 21.78 | 21.78 | -0.64% | 541,917 |
| Sep 4, 2025 | 22.66 | 22.70 | 21.62 | 21.92 | 21.92 | -3.18% | 855,685 |
| Sep 3, 2025 | 22.62 | 23.08 | 22.54 | 22.64 | 22.64 | 0.53% | 451,417 |
| Sep 2, 2025 | 23.66 | 23.72 | 22.52 | 22.52 | 22.52 | -5.06% | 605,537 |
| Sep 1, 2025 | 24.18 | 24.28 | 23.46 | 23.72 | 23.72 | -1.58% | 508,835 |
| Aug 29, 2025 | 23.76 | 24.28 | 23.44 | 24.10 | 24.10 | 1.35% | 515,141 |
| Aug 28, 2025 | 24.04 | 24.32 | 23.18 | 23.78 | 23.78 | -0.08% | 642,648 |
| Aug 27, 2025 | 24.76 | 24.84 | 23.80 | 23.80 | 23.80 | -4.34% | 637,343 |
| Aug 26, 2025 | 25.30 | 25.30 | 24.58 | 24.88 | 24.88 | -1.58% | 917,047 |
| Aug 25, 2025 | 24.92 | 25.78 | 24.88 | 25.28 | 25.28 | 1.61% | 756,011 |
| Aug 22, 2025 | 24.52 | 25.30 | 23.96 | 24.88 | 24.88 | 1.97% | 1,081,890 |
| Aug 21, 2025 | 23.66 | 24.88 | 23.06 | 24.40 | 24.40 | 3.13% | 1,581,367 |
| Aug 20, 2025 | 23.90 | 24.38 | 22.86 | 23.66 | 23.66 | 0.25% | 1,613,812 |
| Aug 19, 2025 | 21.58 | 24.24 | 21.58 | 23.60 | 23.60 | 11.53% | 2,593,273 |
| Aug 18, 2025 | 20.06 | 21.40 | 19.75 | 21.16 | 21.16 | 4.75% | 2,452,747 |
| Aug 15, 2025 | 21.18 | 21.18 | 19.19 | 20.20 | 20.20 | -23.37% | 9,130,068 |
| Aug 14, 2025 | 26.84 | 26.94 | 25.78 | 26.36 | 26.36 | -1.79% | 1,368,196 |
| Aug 13, 2025 | 28.10 | 28.26 | 26.22 | 26.84 | 26.84 | -3.87% | 1,053,879 |
| Aug 12, 2025 | 27.02 | 28.20 | 27.02 | 27.92 | 27.92 | 3.41% | 702,762 |
| Aug 11, 2025 | 28.88 | 29.12 | 26.88 | 27.00 | 27.00 | -6.05% | 1,839,863 |
| Aug 8, 2025 | 29.58 | 29.58 | 28.56 | 28.74 | 28.74 | -2.77% | 898,074 |
| Aug 7, 2025 | 29.08 | 30.38 | 29.08 | 29.56 | 29.56 | 1.03% | 563,433 |
| Aug 6, 2025 | 29.70 | 30.08 | 28.92 | 29.26 | 29.26 | -1.28% | 384,833 |
| Aug 5, 2025 | 30.18 | 30.44 | 29.16 | 29.64 | 29.64 | -0.54% | 536,813 |
| Aug 4, 2025 | 29.56 | 30.50 | 29.56 | 29.80 | 29.80 | 0.88% | 333,674 |
| Aug 1, 2025 | 30.00 | 30.18 | 28.92 | 29.54 | 29.54 | -1.99% | 609,601 |
| Jul 31, 2025 | 29.00 | 31.14 | 28.80 | 30.14 | 30.14 | 3.93% | 928,637 |
| Jul 30, 2025 | 30.64 | 30.72 | 28.84 | 29.00 | 29.00 | -5.35% | 831,868 |
| Jul 29, 2025 | 31.08 | 31.72 | 30.42 | 30.64 | 30.64 | -0.84% | 531,019 |
| Jul 28, 2025 | 31.84 | 32.30 | 30.90 | 30.90 | 30.90 | -1.90% | 520,528 |
| Jul 25, 2025 | 32.04 | 32.48 | 31.44 | 31.50 | 31.50 | -1.93% | 459,699 |
| Jul 24, 2025 | 33.38 | 33.76 | 32.08 | 32.12 | 32.12 | -4.00% | 819,930 |
| Jul 23, 2025 | 34.54 | 34.84 | 33.36 | 33.46 | 33.46 | -3.96% | 866,539 |
| Jul 22, 2025 | 34.86 | 35.38 | 33.66 | 34.84 | 34.84 | - | 548,004 |
| Jul 21, 2025 | 36.76 | 36.76 | 34.66 | 34.84 | 34.84 | -3.22% | 611,901 |
| Jul 18, 2025 | 36.00 | 37.48 | 35.70 | 36.00 | 36.00 | 0.56% | 890,793 |