VERBUND AG (BIT:1VER)
Italy · Delayed Price · Currency is EUR 62.60
+0.20 (0.32%)
At close: Sep 25, 2026
BIT:1VER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.08% | - |
| Sep 23, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.05% | - |
| Sep 22, 2026 | 61.40 | 61.40 | 61.40 | 61.70 | 61.70 | 0.49% | 70 |
| Sep 21, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.89% | - |
| Sep 18, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.16% | - |
| Sep 17, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.81% | - |
| Sep 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.24% | - |
| Sep 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.93% | - |
| Sep 14, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.40% | - |
| Sep 11, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.70% | - |
| Sep 10, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.48% | - |
| Sep 9, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 2.23% | - |
| Sep 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.83% | - |
| Sep 7, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.18% | - |
| Sep 4, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | - |
| Sep 3, 2026 | 60.00 | 60.00 | 60.00 | 59.20 | 59.20 | -3.03% | 100 |
| Sep 2, 2026 | 61.60 | 61.60 | 61.60 | 61.05 | 61.05 | 2.61% | 8 |
| Sep 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50% | - |
| Aug 31, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Aug 28, 2026 | 61.05 | 61.05 | 61.05 | 60.20 | 60.20 | 3.44% | 8 |
| Aug 27, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.68% | - |
| Aug 26, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.17% | - |
| Aug 25, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.86% | - |
| Aug 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Aug 21, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.26% | - |
| Aug 20, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.13% | - |
| Aug 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.52% | - |
| Aug 18, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.44% | - |
| Aug 17, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.09% | - |
| Aug 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.62% | - |
| Aug 13, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.96% | - |
| Aug 12, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.78% | - |
| Aug 11, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.69% | - |
| Aug 10, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.34% | - |
| Aug 7, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.17% | - |
| Aug 6, 2026 | 58.00 | 58.00 | 58.00 | 58.35 | 58.35 | 0.43% | 10 |
| Aug 5, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.02% | - |
| Aug 4, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.10% | - |
| Aug 3, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.94% | - |
| Jul 31, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2.26% | - |
| Jul 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.30% | - |
| Jul 28, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.86% | - |
| Jul 27, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.94% | - |
| Jul 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.59% | - |
| Jul 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.17% | - |
| Jul 22, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 2.05% | - |
| Jul 21, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.18% | - |
| Jul 20, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.68% | - |
| Jul 17, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.94% | - |