Verizon Communications Inc. (BIT:1VZ)
Italy · Delayed Price · Currency is EUR 34.52
+0.53 (1.56%)
At close: Oct 31, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.63 | 34.52 | 33.49 | 34.52 | - | 1.56% | 206 |
| Oct 30, 2025 | 34.27 | 34.27 | 33.99 | 33.99 | - | -1.72% | 2,000 |
| Oct 29, 2025 | 33.89 | 35.49 | 33.33 | 34.58 | - | 2.54% | 2,423 |
| Oct 28, 2025 | 33.67 | 33.80 | 33.67 | 33.73 | - | 0.18% | 176 |
| Oct 27, 2025 | 33.38 | 33.71 | 33.15 | 33.67 | - | 1.17% | 820 |
| Oct 24, 2025 | 33.29 | 33.41 | 33.10 | 33.28 | - | -0.52% | 1,142 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.45 | 33.45 | - | -3.31% | 140 |
| Oct 22, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | - | 0.06% | 212 |
| Oct 21, 2025 | 34.82 | 34.95 | 34.58 | 34.58 | - | -1.03% | 96 |
| Oct 20, 2025 | 35.02 | 35.04 | 34.94 | 34.94 | - | 0.55% | 500 |
| Oct 17, 2025 | 34.73 | 34.75 | 34.73 | 34.75 | - | 0.17% | 560 |
| Oct 16, 2025 | 34.74 | 34.74 | 34.69 | 34.69 | - | -0.03% | 28 |
| Oct 15, 2025 | 34.95 | 34.95 | 34.70 | 34.70 | - | 0.26% | 190 |
| Oct 14, 2025 | 34.45 | 34.61 | 34.43 | 34.61 | - | 0.26% | 580 |
| Oct 13, 2025 | 34.54 | 34.54 | 34.30 | 34.52 | - | -0.83% | 301 |
| Oct 10, 2025 | 34.89 | 34.89 | 34.55 | 34.81 | - | -1.78% | 612 |
| Oct 9, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | - | - | - |
| Oct 8, 2025 | 37.05 | 37.05 | 35.44 | 35.44 | - | -0.78% | 3,412 |
| Oct 7, 2025 | 36.00 | 36.00 | 35.65 | 35.72 | - | -0.65% | 920 |
| Oct 6, 2025 | 40.85 | 40.85 | 35.94 | 35.95 | - | -3.22% | 991 |
| Oct 3, 2025 | 37.12 | 37.15 | 37.12 | 37.15 | - | 0.39% | 42 |
| Oct 2, 2025 | 37.43 | 37.43 | 36.86 | 37.00 | - | -1.23% | 1,580 |
| Oct 1, 2025 | 37.47 | 37.50 | 37.44 | 37.46 | - | 1.46% | 548 |
| Sep 30, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | - | - | - |
| Sep 29, 2025 | 37.33 | 37.33 | 36.92 | 36.92 | - | -0.93% | 160 |
| Sep 26, 2025 | 37.17 | 37.27 | 37.17 | 37.27 | - | 0.17% | 700 |
| Sep 25, 2025 | 36.93 | 37.20 | 36.93 | 37.20 | - | 1.39% | 50 |
| Sep 24, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | - | - | - |
| Sep 23, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | - | - | - |
| Sep 22, 2025 | 37.09 | 37.09 | 36.69 | 36.69 | - | -1.22% | 147 |
| Sep 19, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | - | - | - |
| Sep 18, 2025 | 37.26 | 37.26 | 37.15 | 37.15 | - | -0.71% | 420 |
| Sep 17, 2025 | 36.95 | 37.41 | 36.95 | 37.41 | - | 1.60% | 15 |
| Sep 16, 2025 | 36.95 | 36.95 | 36.82 | 36.82 | - | -1.35% | 15 |
| Sep 15, 2025 | 37.66 | 37.66 | 37.33 | 37.33 | - | -0.48% | 320 |
| Sep 12, 2025 | 37.39 | 37.65 | 37.39 | 37.51 | - | 1.74% | 150 |
| Sep 11, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | - | - | - |
| Sep 10, 2025 | 37.00 | 37.00 | 36.80 | 36.87 | - | -0.83% | 70 |
| Sep 9, 2025 | 36.87 | 37.18 | 36.87 | 37.18 | - | 0.57% | 187 |
| Sep 8, 2025 | 37.85 | 37.85 | 36.22 | 36.97 | - | -1.79% | 235 |
| Sep 5, 2025 | 37.67 | 37.67 | 37.64 | 37.64 | - | -1.12% | 100 |
| Sep 4, 2025 | 38.00 | 38.07 | 38.00 | 38.07 | - | 2.45% | 50 |
| Sep 3, 2025 | 37.70 | 37.70 | 37.10 | 37.16 | - | -1.29% | 422 |
| Sep 2, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | - | - |
| Sep 1, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | - | - |
| Aug 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | - | - |
| Aug 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | - | - |
| Aug 27, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | - | - |
| Aug 26, 2025 | 38.20 | 38.20 | 37.64 | 37.64 | - | -0.33% | 70 |
| Aug 25, 2025 | 38.10 | 38.10 | 37.77 | 37.77 | - | -1.04% | 13 |