VERBUND AG (BIT:1VER)
Italy · Delayed Price · Currency is EUR 61.70
-2.15 (-3.37%)
Last updated: Dec 30, 2025, 9:25 AM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.24% | - |
| Dec 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.16% | - |
| Dec 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.08% | - |
| Dec 12, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.16% | - |
| Dec 11, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.97% | - |
| Dec 10, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.11% | - |
| Dec 9, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.71% | - |
| Dec 8, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.94% | - |
| Dec 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.55% | - |
| Dec 4, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.18% | - |
| Dec 3, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.16% | - |
| Dec 2, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.78% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 63.85 | 63.85 | 1.51% | 2 |
| Nov 28, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.64% | - |
| Nov 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | - |
| Nov 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.56% | - |
| Nov 25, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.16% | - |
| Nov 24, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.04% | - |
| Nov 21, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Nov 20, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.55% | - |
| Nov 19, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.55% | - |
| Nov 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.93% | - |
| Nov 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.08% | - |
| Nov 14, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.38% | - |
| Nov 13, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.68% | - |
| Nov 12, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.30% | - |
| Nov 11, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.40% | - |
| Nov 10, 2025 | 68.95 | 68.95 | 68.95 | 67.90 | 67.90 | -0.88% | 10 |
| Nov 7, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.94% | - |
| Nov 6, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 3.13% | - |
| Nov 5, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.19% | - |
| Nov 4, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 1.26% | - |
| Nov 3, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.59% | - |
| Oct 31, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.60% | - |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.84% | - |
| Oct 29, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.77% | - |
| Oct 28, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.77% | - |
| Oct 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.46% | - |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.31% | - |
| Oct 23, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.78% | - |
| Oct 22, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.08% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.08% | - |
| Oct 20, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - | - |
| Oct 17, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.23% | - |