EODData

MEMBERSHIP REGISTER LOG IN

FRA, VRV: Verve Group SE N

09 Oct 2025
LAST:

2.398

CHANGE:
 0.02		OPEN:
2.402		HIGH:
2.402		ASK:
0.000		VOLUME:
2K
CHG(%):
0.75		PREV:
2.416		LOW:
2.398		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 252.4022.4022.3982.3982K
08 Oct 252.4082.4502.4082.4168K
06 Oct 252.2402.3502.2302.35020.7K
02 Oct 252.1802.2802.1802.2804.5K
01 Oct 252.2462.2462.1802.2222.8K
30 Sep 252.2062.2402.2062.2300
29 Sep 252.2022.2362.2022.2201.2K
26 Sep 252.2242.2242.2202.220610
25 Sep 252.2942.2942.2942.2947.4K
24 Sep 252.2922.3022.2922.3027.4K

COMPANY PROFILE

Name:Verve Group SE N
About:Verve Group SE, a digital media company, engages in the provision of ad-software solutions in North America and Europe. It operates in two segments, Demand Side Platforms (DSP) and Supply Side Platforms (SSP). The DSP segment enables advertisers to create, manage, and optimize data-driven digital advertising campaigns across all relevant ad formats and channels, and devices. This segment also offers advertising services, managing campaigns for advertisers or charges a usage-based fee for the use of the self-serve DSP platform; and products, including ATOM or Moments.AI for value-added services which provide targeting solutions to advertisers. The SSP segment helps third-party publishers and its own games studios to monetize their ad inventory/ad spaces while keeping full control over it. This segment also includes its own games studios which provide first-party data and in-game advertising spaces, as well as in game item and subscriptions; and is also involved in buying ad inventory directly from the publisher and selling it to demand side platforms. It also offers ML-Driven Optimization for SKAN, a machine learning models for performance measurement; and new ad formats and channels, which provide expansion into audio, podcast, and digital out-of-home advertising. The company was formerly known as MGI - Media and Games Invest SE and changed its name to Verve Group SE in June 2024. Verve Group SE was founded in 2000 and is based in Stockholm, Sweden.
Address:Stureplan 6, Stockholm, Sweden, 11435
Website:https://verve.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:2.33
MA10:2.29
MA20:2.21
STO9:77.39
STO14:77.39
RSI14:71.10
WPR14:-9.18
MTM14:0.00
ROC14:0.00
ATR:0.08
Week High:2.45
Week Low:2.18
Month High:2.45
Month Low:1.88