Xetra · VRV · stock
Verve Group Media SE (VRV) stock price history
Every Xetra trading session of Verve Group Media SE from Oct 15, 2012 to Nov 13, 2026: 3,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRV adjusted close, 2012 to 2026
- €6.47
- All time high, 2021
- €2.12
- 52 week high, €0.8060 low
- 3,569
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VRV key facts
- Verve Group Media SE (VRV) closed at €0.8400 on Nov 13, 2026 on Xetra.
- VRV's all time high close is €6.47, set on Jul 13, 2021; its all time low close is €0.0900 on Feb 19, 2016.
- VRV's 52 week range is €0.8060 to €2.12.
- VRV returned -59.6% over the year to Nov 13, 2026 and -85.2% over five years.
- Over ten years VRV returned -35%, -4.3% a year compounded.
- VRV's deepest drawdown was -93.3% from Nov 19, 2015 to Feb 19, 2016.
- DataCedar holds 3,569 daily sessions of VRV history from Oct 15, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRV price chart, 2012 to 2026
VRV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -37.8% |
| 6 months | -43.5% |
| Year to date | -52.1% |
| 1 year | -59.6% |
| 3 years | -1.3% |
| 5 years | -85.2% |
| 10 years | -35.4% |
| Since Oct 15, 2012 | +36.8% |
| Compound annual growth, 14.1 years | +2.2% |
VRV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.47 on Jul 13, 2021
- All time low close
- €0.0900 on Feb 19, 2016
- 52 week high
- €2.12 on Nov 13, 2025
- 52 week low
- €0.8060 on Nov 6, 2026
- Deepest drawdown
- -93.3% from Nov 19, 2015 to Feb 19, 2016, recovered May 2, 2016
- Best single session
- +511.1% on Feb 26, 2016
- Worst single session
- -82.1% on Nov 20, 2015
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +404%
- Worst calendar year
- 2022, -60%
VRV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 15, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.72 | €2.06 | €0.8060 | €0.8400 | -52.1% | 41.4M | 218 |
| 2025 | €3.15 | €4.18 | €1.47 | €1.75 | -44.4% | 49.6M | 253 |
| 2024 | €1.03 | €4.13 | €0.8700 | €3.15 | +208.2% | 20.4M | 254 |
| 2023 | €1.75 | €1.87 | €0.7700 | €1.02 | -40.8% | 12.9M | 255 |
| 2022 | €4.38 | €4.47 | €1.40 | €1.73 | -59.9% | 35.5M | 257 |
| 2021 | €2.10 | €6.51 | €2.08 | €4.30 | +104.8% | 48.3M | 255 |
| 2020 | €1.18 | €2.31 | €0.7000 | €2.10 | +87.5% | 26.4M | 254 |
| 2019 | €1.15 | €1.44 | €0.9500 | €1.12 | +0.9% | 13.7M | 251 |
| 2018 | €1.07 | €1.66 | €1.00 | €1.11 | +3.2% | 7.2M | 252 |
| 2017 | €1.21 | €1.23 | €0.8260 | €1.08 | -11.1% | 42.9K | 255 |
| 2016 | €0.2400 | €2.42 | €0.0900 | €1.21 | +404.2% | 185K | 255 |
| 2015 | €0.4467 | €1.34 | €0.2400 | €0.2400 | -46.3% | 176.2K | 254 |
| 2014 | €0.3350 | €0.5025 | €0.1117 | €0.4467 | +33.3% | 8.6K | 252 |
| 2013 | €0.7258 | €0.8375 | €0.3350 | €0.3350 | -53.8% | 69.2K | 252 |
| 2012 | €0.6142 | €0.7258 | €0.6142 | €0.7258 | n/a | 1.2K | 52 |
VRV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.8400 | -9.8% |
| October 2026 | €0.9310 | -12.8% |
| September 2026 | €1.07 | -3.6% |
| August 2026 | €1.11 | -17.9% |
| July 2026 | €1.35 | -6.4% |
| June 2026 | €1.44 | -20.9% |
| May 2026 | €1.82 | +22.0% |
| April 2026 | €1.49 | +5.3% |
| March 2026 | €1.42 | +1.8% |
| February 2026 | €1.39 | -11.1% |
| January 2026 | €1.57 | -10.5% |
| December 2025 | €1.75 | +6.4% |
About the VRV data
Daily bars. 3,569 sessions from Oct 15, 2012 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AVRV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
VRV share price history
