VERBUND AG (BIT:1VER)
Italy · Delayed Price · Currency is EUR 64.75
0.00 (0.00%)
Last updated: Mar 3, 2026, 9:00 AM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.58% | - |
| Mar 3, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.24% | - |
| Mar 2, 2026 | 64.80 | 64.80 | 64.80 | 64.75 | 64.75 | 8.10% | 23 |
| Feb 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.53% | - |
| Feb 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.26% | - |
| Feb 25, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.17% | - |
| Feb 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.76% | - |
| Feb 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | - |
| Feb 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.08% | - |
| Feb 18, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.16% | - |
| Feb 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.43% | - |
| Feb 16, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.69% | - |
| Feb 13, 2026 | 57.70 | 57.70 | 57.70 | 58.05 | 58.05 | -4.29% | 132 |
| Feb 12, 2026 | 61.95 | 61.95 | 61.95 | 60.65 | 60.65 | -0.98% | 81 |
| Feb 11, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% | - |
| Feb 10, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.49% | - |
| Feb 9, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.57% | - |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.08% | - |
| Feb 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.39% | - |
| Feb 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.08% | - |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.08% | - |
| Feb 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.53% | - |
| Jan 30, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.08% | - |
| Jan 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.24% | - |
| Jan 28, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.32% | - |
| Jan 27, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.90% | - |
| Jan 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.41% | - |
| Jan 23, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.25% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 100 |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.75% | - |
| Jan 20, 2026 | 59.90 | 59.90 | 59.90 | 60.05 | 60.05 | -3.38% | 100 |
| Jan 19, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.32% | - |
| Jan 16, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.72% | - |
| Jan 15, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.64% | - |
| Jan 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.13% | - |
| Jan 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.48% | - |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.95% | - |
| Jan 9, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.80% | - |
| Jan 8, 2026 | 63.40 | 63.40 | 63.40 | 63.80 | 63.80 | -0.93% | 23 |
| Jan 7, 2026 | 65.70 | 65.70 | 65.70 | 64.40 | 64.40 | 2.79% | 1 |
| Jan 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.72% | - |
| Jan 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.08% | - |
| Jan 2, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.89% | - |
| Dec 30, 2025 | 59.45 | 59.45 | 59.45 | 61.70 | 61.70 | - | 3 |
| Dec 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.08% | - |
| Dec 23, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.32% | - |
| Dec 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - | - |
| Dec 19, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.16% | - |
| Dec 18, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.32% | - |