VERBUND AG (BIT:1VER)
Italy · Delayed Price · Currency is EUR 59.00
-1.10 (-1.83%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1VER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 60.60 | 60.60 | 60.60 | 59.00 | 59.00 | -1.91% | 15 |
| May 26, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.42% | - |
| May 25, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.33% | - |
| May 22, 2026 | 59.90 | 59.90 | 59.90 | 60.10 | 60.10 | -1.39% | 96 |
| May 21, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.58% | - |
| May 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.49% | - |
| May 19, 2026 | 62.00 | 62.00 | 62.00 | 62.15 | 62.15 | -0.24% | 2 |
| May 18, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.38% | - |
| May 15, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.65% | - |
| May 14, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 2.40% | - |
| May 13, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.50% | - |
| May 12, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | - |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.74% | - |
| May 8, 2026 | 58.00 | 60.00 | 55.10 | 60.45 | 60.45 | -0.25% | 554 |
| May 7, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.14% | - |
| May 6, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.08% | - |
| May 5, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -2.42% | - |
| May 4, 2026 | 67.00 | 67.00 | 62.65 | 64.15 | 64.15 | 0.47% | 2 |
| Apr 30, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.03% | - |
| Apr 29, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | - |
| Apr 28, 2026 | 65.35 | 65.35 | 65.35 | 63.10 | 63.10 | 11.29% | 1 |
| Apr 27, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | - | - |
| Apr 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | - | - |
| Apr 23, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | -0.33% | - |
| Apr 22, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 56.89 | 0.33% | - |
| Apr 21, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | -3.47% | - |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 58.74 | 0.98% | - |
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 58.17 | -3.69% | - |
| Apr 16, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.39 | -0.47% | - |
| Apr 15, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 60.68 | -0.08% | - |
| Apr 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 60.73 | -0.39% | - |
| Apr 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 60.96 | -3.09% | - |
| Apr 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 62.91 | -0.15% | - |
| Apr 9, 2026 | 66.15 | 66.15 | 66.15 | 66.50 | 63.00 | 2.86% | 150 |
| Apr 8, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 61.25 | -3.72% | - |
| Apr 7, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 63.62 | 0.52% | - |
| Apr 2, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 63.28 | 2.53% | - |
| Apr 1, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.72 | -2.32% | - |
| Mar 31, 2026 | 66.10 | 66.10 | 66.10 | 66.70 | 63.19 | 2.38% | 150 |
| Mar 30, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.72 | 0.85% | - |
| Mar 27, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 61.20 | 0.23% | - |
| Mar 26, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 61.06 | -1.15% | - |
| Mar 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 61.77 | -3.55% | - |
| Mar 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 64.04 | 3.52% | - |
| Mar 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 61.86 | -2.17% | - |
| Mar 20, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 63.24 | -0.96% | - |
| Mar 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 63.85 | 3.06% | - |
| Mar 18, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 61.96 | -2.46% | - |
| Mar 17, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 63.52 | 1.36% | - |
| Mar 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 62.67 | 1.46% | - |