VERBUND AG (ETR:OEWA)
Germany · Delayed Price · Currency is EUR 61.40
-0.85 (-1.37%)
Feb 2, 2026, 2:32 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 0.81% | 2,304 |
| Jan 29, 2026 | 61.85 | 62.15 | 61.45 | 61.75 | 61.75 | -0.48% | 266 |
| Jan 28, 2026 | 62.60 | 62.60 | 61.25 | 62.05 | 62.05 | 0.08% | 1,220 |
| Jan 27, 2026 | 61.35 | 62.35 | 60.90 | 62.00 | 62.00 | 1.06% | 809 |
| Jan 26, 2026 | 61.10 | 61.50 | 61.10 | 61.35 | 61.35 | 0.41% | 241 |
| Jan 23, 2026 | 61.00 | 61.25 | 60.25 | 61.10 | 61.10 | 0.41% | 668 |
| Jan 22, 2026 | 61.90 | 63.20 | 60.40 | 60.85 | 60.85 | 0.08% | 1,014 |
| Jan 21, 2026 | 60.20 | 60.80 | 60.05 | 60.80 | 60.80 | 1.42% | 337 |
| Jan 20, 2026 | 61.55 | 61.55 | 59.50 | 59.95 | 59.95 | -3.46% | 3,210 |
| Jan 19, 2026 | 63.35 | 63.35 | 62.10 | 62.10 | 62.10 | -1.04% | 1,808 |
| Jan 16, 2026 | 63.00 | 63.00 | 62.60 | 62.75 | 62.75 | 0.08% | 3,979 |
| Jan 15, 2026 | 63.05 | 63.50 | 62.70 | 62.70 | 62.70 | 0.24% | 3,492 |
| Jan 14, 2026 | 62.60 | 63.20 | 62.55 | 62.55 | 62.55 | 0.89% | 1,777 |
| Jan 13, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -1.74% | 849 |
| Jan 12, 2026 | 63.20 | 63.50 | 62.65 | 63.10 | 63.10 | 0.24% | 207 |
| Jan 9, 2026 | 63.25 | 63.45 | 62.95 | 62.95 | 62.95 | -0.55% | 1,135 |
| Jan 8, 2026 | 64.05 | 64.05 | 63.20 | 63.30 | 63.30 | -1.02% | 615 |
| Jan 7, 2026 | 62.55 | 64.55 | 62.50 | 63.95 | 63.95 | 2.57% | 162 |
| Jan 6, 2026 | 62.30 | 62.80 | 62.30 | 62.35 | 62.35 | 0.73% | 43 |
| Jan 5, 2026 | 62.30 | 62.30 | 61.90 | 61.90 | 61.90 | -1.20% | 935 |
| Jan 2, 2026 | 62.25 | 62.75 | 62.25 | 62.65 | 62.65 | 1.21% | 103 |
| Dec 30, 2025 | 61.85 | 62.25 | 61.85 | 61.90 | 61.90 | 0.65% | 785 |
| Dec 29, 2025 | 61.65 | 61.90 | 61.20 | 61.50 | 61.50 | -0.24% | 496 |
| Dec 23, 2025 | 61.75 | 62.10 | 61.65 | 61.65 | 61.65 | 0.08% | 612 |
| Dec 22, 2025 | 61.60 | 62.40 | 61.15 | 61.60 | 61.60 | -0.16% | 1,696 |
| Dec 19, 2025 | 61.55 | 61.90 | 61.45 | 61.70 | 61.70 | 0.24% | 578 |
| Dec 18, 2025 | 61.15 | 61.55 | 60.60 | 61.55 | 61.55 | - | 3,230 |
| Dec 17, 2025 | 61.10 | 61.80 | 61.00 | 61.55 | 61.55 | 1.07% | 188 |
| Dec 16, 2025 | 61.20 | 61.85 | 60.90 | 60.90 | 60.90 | -0.90% | 1,594 |
| Dec 15, 2025 | 61.65 | 61.75 | 61.30 | 61.45 | 61.45 | -0.24% | 285 |
| Dec 12, 2025 | 61.30 | 61.80 | 61.30 | 61.60 | 61.60 | 0.16% | 344 |
| Dec 11, 2025 | 60.35 | 61.60 | 60.30 | 61.50 | 61.50 | -0.32% | 2,990 |
| Dec 10, 2025 | 63.35 | 63.55 | 61.30 | 61.70 | 61.70 | -2.30% | 1,535 |
| Dec 9, 2025 | 63.00 | 63.15 | 62.85 | 63.15 | 63.15 | 0.24% | 135 |
| Dec 8, 2025 | 64.15 | 64.15 | 62.50 | 63.00 | 63.00 | -1.33% | 815 |
| Dec 5, 2025 | 64.30 | 65.05 | 63.85 | 63.85 | 63.85 | -1.24% | 841 |
| Dec 4, 2025 | 64.20 | 64.95 | 64.20 | 64.65 | 64.65 | 1.33% | 221 |
| Dec 3, 2025 | 63.00 | 63.85 | 62.90 | 63.80 | 63.80 | 1.19% | 63 |
| Dec 2, 2025 | 63.30 | 63.55 | 63.05 | 63.05 | 63.05 | -0.79% | 107 |
| Dec 1, 2025 | 63.35 | 64.10 | 63.30 | 63.55 | 63.55 | 0.32% | 114 |
| Nov 28, 2025 | 62.65 | 63.50 | 62.65 | 63.35 | 63.35 | 1.04% | 743 |
| Nov 27, 2025 | 62.15 | 62.80 | 61.65 | 62.70 | 62.70 | 0.16% | 2,320 |
| Nov 26, 2025 | 62.15 | 62.60 | 62.15 | 62.60 | 62.60 | - | 169 |
| Nov 25, 2025 | 61.50 | 62.60 | 61.35 | 62.60 | 62.60 | 0.56% | 366 |
| Nov 24, 2025 | 62.50 | 62.55 | 61.75 | 62.25 | 62.25 | -0.40% | 357 |
| Nov 21, 2025 | 62.45 | 62.95 | 62.35 | 62.50 | 62.50 | -1.03% | 198 |
| Nov 20, 2025 | 63.30 | 63.30 | 62.90 | 63.15 | 63.15 | 0.32% | 99 |
| Nov 19, 2025 | 63.45 | 63.45 | 62.95 | 62.95 | 62.95 | -1.25% | 687 |
| Nov 18, 2025 | 63.45 | 63.75 | 63.45 | 63.75 | 63.75 | -2.00% | 34 |
| Nov 17, 2025 | 64.45 | 65.05 | 64.10 | 65.05 | 65.05 | 1.09% | 360 |