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 |