Verizon Communications Inc. (ETR:BAC)
Germany · Delayed Price · Currency is EUR 37.22
+0.04 (0.11%)
Sep 26, 2025, 5:36 PM CET
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.25 | 37.36 | 37.14 | 37.22 | 37.22 | 0.11% | 11,164 |
| Sep 25, 2025 | 36.82 | 37.40 | 36.73 | 37.18 | 37.18 | 1.47% | 7,284 |
| Sep 24, 2025 | 36.76 | 36.96 | 36.64 | 36.64 | 36.64 | 0.36% | 3,882 |
| Sep 23, 2025 | 36.67 | 36.71 | 36.51 | 36.51 | 36.51 | -0.63% | 5,923 |
| Sep 22, 2025 | 37.28 | 37.28 | 36.68 | 36.74 | 36.74 | -1.16% | 5,300 |
| Sep 19, 2025 | 37.15 | 37.35 | 37.00 | 37.17 | 37.17 | 0.08% | 6,192 |
| Sep 18, 2025 | 37.51 | 37.54 | 37.07 | 37.14 | 37.14 | -0.75% | 7,103 |
| Sep 17, 2025 | 36.80 | 37.42 | 36.80 | 37.42 | 37.42 | 1.74% | 1,077 |
| Sep 16, 2025 | 37.40 | 37.40 | 36.60 | 36.78 | 36.78 | -1.47% | 3,496 |
| Sep 15, 2025 | 37.54 | 37.64 | 37.32 | 37.33 | 37.33 | -0.43% | 2,415 |
| Sep 12, 2025 | 37.40 | 37.65 | 37.40 | 37.49 | 37.49 | 0.40% | 2,901 |
| Sep 11, 2025 | 37.09 | 37.37 | 37.09 | 37.34 | 37.34 | 1.27% | 12,153 |
| Sep 10, 2025 | 37.01 | 37.30 | 36.76 | 36.87 | 36.87 | -0.73% | 8,023 |
| Sep 9, 2025 | 36.84 | 37.21 | 36.79 | 37.14 | 37.14 | 0.30% | 3,172 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.12 | 37.03 | 37.03 | -1.67% | 17,108 |
| 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 |