VERBUND AG (ETR:OEWA)
Germany · Delayed Price · Currency is EUR 63.15
-0.25 (-0.39%)
Oct 2, 2026, 5:35 PM CET
ETR:OEWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 59.55 | 59.55 | 58.65 | 59.40 | 59.40 | 0.34% | 1,199 |
| Sep 2, 2026 | 60.20 | 60.40 | 59.00 | 59.20 | 59.20 | -0.92% | 783 |
| Sep 1, 2026 | 60.15 | 60.40 | 59.20 | 59.75 | 59.75 | 0.42% | 1,212 |
| Aug 31, 2026 | 59.70 | 60.15 | 59.50 | 59.50 | 59.50 | -0.25% | 718 |
| Aug 28, 2026 | 59.55 | 59.85 | 59.50 | 59.65 | 59.65 | 1.45% | 1,864 |
| Aug 27, 2026 | 58.95 | 59.25 | 58.05 | 58.80 | 58.80 | -0.25% | 1,164 |
| Aug 26, 2026 | 58.80 | 59.05 | 58.60 | 58.95 | 58.95 | 0.26% | 616 |
| Aug 25, 2026 | 58.60 | 58.95 | 58.50 | 58.80 | 58.80 | 0.68% | 135 |
| Aug 24, 2026 | 58.20 | 58.50 | 58.20 | 58.40 | 58.40 | -0.43% | 317 |
| Aug 21, 2026 | 58.10 | 58.65 | 58.10 | 58.65 | 58.65 | 1.56% | 211 |
| Aug 20, 2026 | 57.70 | 58.15 | 57.60 | 57.75 | 57.75 | 0.43% | 627 |
| Aug 19, 2026 | 57.55 | 57.95 | 57.35 | 57.50 | 57.50 | 0.88% | 734 |
| Aug 18, 2026 | 57.05 | 57.60 | 56.60 | 57.00 | 57.00 | 0.18% | 380 |
| Aug 17, 2026 | 57.05 | 57.65 | 56.45 | 56.90 | 56.90 | 0.89% | 1,166 |
| Aug 14, 2026 | 56.45 | 56.85 | 56.40 | 56.40 | 56.40 | -2.34% | 137 |
| Aug 13, 2026 | 56.65 | 57.75 | 56.50 | 57.75 | 57.75 | 1.67% | 279 |
| Aug 12, 2026 | 57.05 | 57.75 | 56.80 | 56.80 | 56.80 | -0.44% | 598 |
| Aug 11, 2026 | 58.70 | 58.70 | 57.05 | 57.05 | 57.05 | -1.47% | 120 |
| Aug 10, 2026 | 58.15 | 58.30 | 57.80 | 57.90 | 57.90 | 0.09% | 777 |
| Aug 7, 2026 | 58.75 | 58.75 | 57.85 | 57.85 | 57.85 | -1.20% | 196 |
| Aug 6, 2026 | 58.55 | 59.05 | 58.30 | 58.55 | 58.55 | 1.04% | 860 |
| Aug 5, 2026 | 58.60 | 58.85 | 57.70 | 57.95 | 57.95 | -1.61% | 1,046 |
| Aug 4, 2026 | 59.15 | 59.45 | 58.30 | 58.90 | 58.90 | - | 839 |
| Aug 3, 2026 | 58.30 | 59.60 | 58.30 | 58.90 | 58.90 | -1.26% | 300 |
| Jul 31, 2026 | 58.05 | 59.65 | 58.05 | 59.65 | 59.65 | 3.92% | 3,223 |
| Jul 30, 2026 | 59.20 | 60.10 | 56.80 | 57.40 | 57.40 | -1.96% | 2,654 |
| Jul 29, 2026 | 58.25 | 58.80 | 58.25 | 58.55 | 58.55 | 1.74% | 462 |
| Jul 28, 2026 | 58.20 | 58.30 | 56.90 | 57.55 | 57.55 | -1.12% | 462 |
| Jul 27, 2026 | 58.95 | 58.95 | 57.70 | 58.20 | 58.20 | -1.77% | 921 |