VERBUND AG (BIT:1VER)
Italy · Delayed Price · Currency is EUR 63.75
-0.30 (-0.47%)
At close: Apr 16, 2026
BIT:1VER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -3.69% | - |
| Apr 16, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.47% | - |
| Apr 15, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.08% | - |
| Apr 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.39% | - |
| Apr 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -3.09% | - |
| Apr 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.15% | - |
| Apr 9, 2026 | 66.15 | 66.15 | 66.15 | 66.50 | 66.50 | 2.86% | 150 |
| Apr 8, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -3.72% | - |
| Apr 7, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.52% | - |
| Apr 2, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.53% | - |
| Apr 1, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -2.32% | - |
| Mar 31, 2026 | 66.10 | 66.10 | 66.10 | 66.70 | 66.70 | 2.38% | 150 |
| Mar 30, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.85% | - |
| Mar 27, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.23% | - |
| Mar 26, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.15% | - |
| Mar 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.55% | - |
| Mar 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 3.52% | - |
| Mar 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.17% | - |
| Mar 20, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.96% | - |
| Mar 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.06% | - |
| Mar 18, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.46% | - |
| Mar 17, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1.36% | - |
| Mar 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.46% | - |
| Mar 13, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.85% | - |
| Mar 12, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 2.05% | - |
| Mar 11, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -1.40% | - |
| Mar 10, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -2.36% | - |
| Mar 9, 2026 | 66.00 | 66.00 | 66.00 | 65.80 | 65.80 | 3.30% | 16 |
| Mar 6, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 2.08% | - |
| Mar 5, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.16% | - |
| 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% | - |