Verizon Communications Inc. (ETR:BAC)
Germany · Delayed Price · Currency is EUR 37.66
-0.43 (-1.13%)
Sep 5, 2025, 5:35 PM CET
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.10 | 38.10 | 37.58 | 37.66 | 37.66 | -1.13% | 3,896 |
| Sep 4, 2025 | 37.74 | 38.12 | 37.50 | 38.09 | 38.09 | 2.28% | 9,484 |
| Sep 3, 2025 | 37.60 | 37.83 | 36.87 | 37.24 | 37.24 | -1.09% | 5,194 |
| Sep 2, 2025 | 37.99 | 38.15 | 37.65 | 37.65 | 37.65 | 0.48% | 10,233 |
| Sep 1, 2025 | 37.41 | 38.17 | 37.41 | 37.47 | 37.47 | -0.61% | 4,666 |
| Aug 29, 2025 | 37.79 | 37.91 | 37.59 | 37.70 | 37.70 | 0.27% | 2,659 |
| Aug 28, 2025 | 38.20 | 38.20 | 37.48 | 37.60 | 37.60 | -0.84% | 4,203 |
| Aug 27, 2025 | 37.85 | 38.15 | 37.84 | 37.92 | 37.92 | 0.66% | 587 |
| Aug 26, 2025 | 38.26 | 38.26 | 37.56 | 37.67 | 37.67 | -0.21% | 3,730 |
| Aug 25, 2025 | 38.01 | 38.10 | 37.60 | 37.75 | 37.75 | -0.97% | 2,443 |
| Aug 22, 2025 | 38.78 | 39.08 | 37.97 | 38.12 | 38.12 | -1.95% | 6,206 |
| Aug 21, 2025 | 38.74 | 38.88 | 38.53 | 38.88 | 38.88 | 0.26% | 8,240 |
| Aug 20, 2025 | 38.56 | 39.09 | 38.48 | 38.78 | 38.78 | 1.07% | 2,802 |
| Aug 19, 2025 | 38.13 | 38.57 | 37.97 | 38.37 | 38.37 | 0.66% | 5,411 |
| Aug 18, 2025 | 37.89 | 38.22 | 37.71 | 38.12 | 38.12 | 1.33% | 3,396 |
| Aug 15, 2025 | 37.41 | 37.62 | 37.26 | 37.62 | 37.62 | 0.72% | 8,564 |
| Aug 14, 2025 | 37.53 | 37.53 | 37.28 | 37.35 | 37.35 | 0.05% | 1,561 |
| Aug 13, 2025 | 37.06 | 37.42 | 36.85 | 37.33 | 37.33 | 0.46% | 4,002 |
| Aug 12, 2025 | 37.35 | 37.50 | 37.06 | 37.16 | 37.16 | 0.03% | 4,416 |
| Aug 11, 2025 | 37.03 | 37.29 | 37.03 | 37.15 | 37.15 | 0.46% | 2,599 |
| Aug 8, 2025 | 36.93 | 37.10 | 36.78 | 36.98 | 36.98 | 1.34% | 4,436 |
| Aug 7, 2025 | 36.31 | 36.60 | 36.21 | 36.49 | 36.49 | -0.30% | 4,844 |
| Aug 6, 2025 | 37.05 | 37.05 | 36.55 | 36.60 | 36.60 | -1.16% | 6,483 |
| Aug 5, 2025 | 37.35 | 37.35 | 36.98 | 37.03 | 37.03 | 0.22% | 4,638 |
| Aug 4, 2025 | 37.41 | 37.41 | 36.80 | 36.95 | 36.95 | -0.65% | 5,513 |
| Aug 1, 2025 | 37.35 | 37.60 | 36.96 | 37.19 | 37.19 | -0.77% | 3,633 |
| Jul 31, 2025 | 37.09 | 37.50 | 36.92 | 37.48 | 37.48 | 0.64% | 3,236 |
| Jul 30, 2025 | 36.94 | 37.30 | 36.89 | 37.24 | 37.24 | 0.19% | 4,338 |
| Jul 29, 2025 | 36.70 | 37.24 | 36.52 | 37.17 | 37.17 | 1.75% | 5,255 |
| Jul 28, 2025 | 37.00 | 37.00 | 36.37 | 36.53 | 36.53 | -0.03% | 3,426 |
| Jul 25, 2025 | 36.78 | 36.78 | 36.50 | 36.54 | 36.54 | -0.11% | 993 |
| Jul 24, 2025 | 36.22 | 36.81 | 36.22 | 36.58 | 36.58 | 0.58% | 2,435 |
| Jul 23, 2025 | 36.44 | 36.74 | 36.00 | 36.37 | 36.37 | -0.33% | 6,982 |
| Jul 22, 2025 | 36.58 | 37.12 | 36.45 | 36.49 | 36.49 | 0.05% | 13,479 |
| Jul 21, 2025 | 35.19 | 36.78 | 35.19 | 36.47 | 36.47 | 3.90% | 22,919 |
| Jul 18, 2025 | 35.39 | 35.50 | 35.07 | 35.10 | 35.10 | -0.82% | 10,718 |
| Jul 17, 2025 | 35.63 | 35.65 | 35.30 | 35.39 | 35.39 | 0.06% | 4,349 |
| Jul 16, 2025 | 35.46 | 35.78 | 35.30 | 35.37 | 35.37 | -0.37% | 4,722 |
| Jul 15, 2025 | 35.63 | 35.70 | 35.44 | 35.50 | 35.50 | -0.56% | 4,349 |
| Jul 14, 2025 | 35.53 | 35.80 | 35.53 | 35.70 | 35.70 | 0.45% | 15,137 |
| Jul 11, 2025 | 36.03 | 36.20 | 35.54 | 35.54 | 35.54 | -1.39% | 3,493 |
| Jul 10, 2025 | 35.60 | 36.12 | 35.58 | 36.04 | 36.04 | -1.53% | 21,949 |
| Jul 9, 2025 | 36.61 | 37.27 | 36.40 | 36.60 | 36.02 | -0.68% | 4,823 |
| Jul 8, 2025 | 36.77 | 36.91 | 36.40 | 36.85 | 36.26 | 0.68% | 4,580 |
| Jul 7, 2025 | 37.21 | 37.29 | 36.56 | 36.60 | 36.02 | -1.32% | 7,643 |
| Jul 4, 2025 | 37.16 | 37.82 | 36.98 | 37.09 | 36.50 | 0.27% | 1,858 |
| Jul 3, 2025 | 37.06 | 37.22 | 36.95 | 36.99 | 36.41 | -0.19% | 3,785 |
| Jul 2, 2025 | 37.10 | 37.35 | 36.94 | 37.06 | 36.47 | -0.05% | 12,726 |
| Jul 1, 2025 | 36.81 | 37.22 | 36.70 | 37.08 | 36.49 | 2.01% | 15,537 |
| Jun 30, 2025 | 36.17 | 36.48 | 36.09 | 36.35 | 35.77 | 0.69% | 2,704 |