Skip to main content
Verve Group SE (STO:VER)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.11
-0.19 (-1.17%)
Apr 29, 2026, 9:17 AM CET

Verve Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.8716.3915.4116.3816.383.15%179,603
Apr 24, 202616.1116.2115.4115.8815.88-0.50%183,006
Apr 23, 202615.9916.3815.8915.9615.96-2.09%184,992
Apr 22, 202616.2316.7816.0116.3016.300.80%310,164
Apr 21, 202616.4016.6116.0116.1716.17-0.80%237,612
Apr 20, 202616.7716.7716.1216.3016.30-3.83%310,764
Apr 17, 202616.5417.2516.4216.9516.953.23%300,517
Apr 16, 202616.7016.9916.3516.4216.42-0.48%164,132
Apr 15, 202615.8916.9015.8816.5016.503.19%345,338
Apr 14, 202615.3415.9915.3415.9915.993.56%272,445
Apr 13, 202615.0015.4915.0015.4415.441.91%275,394
Apr 10, 202615.0115.5315.0115.1515.151.00%166,833
Apr 9, 202615.3615.5314.9615.0015.00-2.72%137,367
Apr 8, 202615.4015.9015.2515.4215.424.61%368,543
Apr 7, 202615.0615.9214.7014.7414.74-1.93%244,485
Apr 2, 202615.6015.7015.0315.0315.03-4.81%93,242
Apr 1, 202616.5116.5115.3715.7915.79-0.32%360,649
Mar 31, 202614.5916.1914.3515.8415.8410.08%324,169
Mar 30, 202614.8314.9514.1914.3914.39-3.36%371,038
Mar 27, 202614.8714.9914.6014.8914.89-0.47%104,671
Mar 26, 202614.8615.3714.6014.9614.961.49%154,290
Mar 25, 202614.5115.6914.5114.7414.742.01%432,674
Mar 24, 202614.3414.8014.2214.4514.450.07%232,427
Mar 23, 202613.6814.9613.4414.4414.441.76%288,114
Mar 20, 202615.1715.4914.1614.1914.19-6.58%366,998
Mar 19, 202615.0115.3414.7415.1915.19-0.98%363,340
Mar 18, 202615.3716.1815.2515.3415.34-1.92%377,774
Mar 17, 202615.5115.9015.0215.6415.64-0.64%319,228
Mar 16, 202615.8916.0115.1615.7415.74-0.82%260,975
Mar 13, 202615.9916.5715.6515.8715.87-1.00%298,968
Mar 12, 202616.6216.8515.3716.0316.03-2.97%659,129
Mar 11, 202617.7417.8016.5016.5216.52-3.73%575,480
Mar 10, 202616.5717.5116.5717.1617.165.60%399,797
Mar 9, 202616.2516.6015.4016.2516.25-0.61%579,666
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