VERBUND AG (ETR:OEWA)
Germany · Delayed Price · Currency is EUR 74.00
+0.90 (1.23%)
Nov 12, 2026, 5:28 PM CET
ETR:OEWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 73.25 | 74.05 | 73.25 | 74.00 | 74.00 | 1.23% | 299 |
| Nov 11, 2026 | 72.40 | 73.65 | 72.10 | 73.10 | 73.10 | 0.97% | 619 |
| Nov 10, 2026 | 70.95 | 72.40 | 70.95 | 72.40 | 72.40 | 1.54% | 158 |
| Nov 9, 2026 | 72.00 | 72.85 | 71.15 | 71.30 | 71.30 | -1.93% | 153 |
| Nov 6, 2026 | 74.45 | 74.45 | 71.65 | 72.70 | 72.70 | -2.81% | 1,715 |
| Nov 5, 2026 | 68.35 | 74.80 | 68.35 | 74.80 | 74.80 | 7.47% | 3,661 |
| Nov 4, 2026 | 69.40 | 70.05 | 68.95 | 69.60 | 69.60 | 0.07% | 1,394 |
| Nov 3, 2026 | 69.00 | 70.40 | 68.85 | 69.55 | 69.55 | 0.51% | 757 |
| Nov 2, 2026 | 68.65 | 70.30 | 68.65 | 69.20 | 69.20 | -0.86% | 355 |
| Oct 30, 2026 | 69.40 | 70.15 | 69.40 | 69.80 | 69.80 | 0.58% | 251 |
| Oct 29, 2026 | 69.30 | 69.90 | 69.15 | 69.40 | 69.40 | 0.07% | 229 |
| Oct 28, 2026 | 69.15 | 69.80 | 68.55 | 69.35 | 69.35 | -0.07% | 1,047 |
| Oct 27, 2026 | 68.40 | 69.40 | 67.65 | 69.40 | 69.40 | 1.76% | 897 |
| Oct 26, 2026 | 68.25 | 68.60 | 67.55 | 68.20 | 68.20 | -0.44% | 377 |
| Oct 23, 2026 | 66.95 | 68.55 | 66.95 | 68.50 | 68.50 | 2.62% | 833 |
| Oct 22, 2026 | 65.90 | 66.75 | 65.90 | 66.75 | 66.75 | 1.06% | 163 |
| Oct 21, 2026 | 65.45 | 66.05 | 65.20 | 66.05 | 66.05 | -0.23% | 44 |
| Oct 20, 2026 | 66.20 | 66.20 | 66.10 | 66.20 | 66.20 | 0.15% | 773 |
| Oct 19, 2026 | 66.35 | 66.65 | 66.10 | 66.10 | 66.10 | -0.75% | 91 |
| Oct 16, 2026 | 65.15 | 66.60 | 65.15 | 66.60 | 66.60 | 2.94% | 435 |
| Oct 15, 2026 | 66.80 | 66.80 | 64.20 | 64.70 | 64.70 | -2.56% | 720 |
| Oct 14, 2026 | 66.65 | 67.05 | 66.40 | 66.40 | 66.40 | -1.04% | 1,095 |
| Oct 13, 2026 | 66.45 | 67.10 | 65.80 | 67.10 | 67.10 | 1.90% | 534 |
| Oct 12, 2026 | 64.70 | 65.85 | 64.70 | 65.85 | 65.85 | 1.54% | 880 |
| Oct 9, 2026 | 65.15 | 65.50 | 64.85 | 64.85 | 64.85 | 0.08% | 827 |
| Oct 8, 2026 | 62.65 | 64.85 | 62.65 | 64.80 | 64.80 | 2.69% | 739 |
| Oct 7, 2026 | 63.75 | 63.75 | 62.85 | 63.10 | 63.10 | -0.55% | 171 |
| Oct 6, 2026 | 63.35 | 63.90 | 62.75 | 63.45 | 63.45 | -0.39% | 601 |
| Oct 5, 2026 | 63.70 | 63.70 | 62.80 | 63.70 | 63.70 | 0.87% | 577 |
| Oct 2, 2026 | 63.85 | 63.85 | 62.80 | 63.15 | 63.15 | -0.39% | 239 |
| Oct 1, 2026 | 64.75 | 64.75 | 63.20 | 63.40 | 63.40 | -2.39% | 868 |
| Sep 30, 2026 | 65.00 | 65.30 | 64.60 | 64.95 | 64.95 | 1.33% | 802 |
| Sep 29, 2026 | 64.50 | 64.60 | 63.85 | 64.10 | 64.10 | -0.85% | 361 |
| Sep 28, 2026 | 64.15 | 64.95 | 63.90 | 64.65 | 64.65 | 3.36% | 1,212 |
| Sep 25, 2026 | 62.40 | 63.05 | 62.10 | 62.55 | 62.55 | - | 782 |
| Sep 24, 2026 | 62.35 | 62.85 | 62.25 | 62.55 | 62.55 | -0.16% | 87 |
| Sep 23, 2026 | 61.95 | 62.65 | 61.85 | 62.65 | 62.65 | 0.89% | 99 |
| Sep 22, 2026 | 62.95 | 63.60 | 61.15 | 62.10 | 62.10 | 2.14% | 1,969 |
| Sep 21, 2026 | 61.65 | 61.65 | 60.80 | 60.80 | 60.80 | -1.94% | 138 |
| Sep 18, 2026 | 62.25 | 62.25 | 61.80 | 62.00 | 62.00 | - | 208 |
| Sep 17, 2026 | 61.55 | 62.35 | 61.55 | 62.00 | 62.00 | 0.49% | 1,685 |
| Sep 16, 2026 | 60.15 | 61.70 | 60.15 | 61.70 | 61.70 | 2.83% | 378 |
| Sep 15, 2026 | 59.55 | 60.10 | 59.05 | 60.00 | 60.00 | 0.93% | 3,244 |
| Sep 14, 2026 | 61.20 | 61.20 | 59.00 | 59.45 | 59.45 | -1.57% | 2,130 |
| Sep 11, 2026 | 61.35 | 61.35 | 60.30 | 60.40 | 60.40 | -1.15% | 582 |
| Sep 10, 2026 | 61.85 | 61.85 | 61.00 | 61.10 | 61.10 | -0.89% | 575 |
| Sep 9, 2026 | 61.70 | 62.50 | 61.65 | 61.65 | 61.65 | 1.23% | 987 |
| Sep 8, 2026 | 60.10 | 61.10 | 60.10 | 60.90 | 60.90 | 1.67% | 1,650 |
| Sep 7, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | -0.25% | 59 |
| Sep 4, 2026 | 59.75 | 60.05 | 59.45 | 60.05 | 60.05 | 1.09% | 338 |