VERBUND AG (ETR:OEWA)
Germany · Delayed Price · Currency is EUR 60.80
+1.25 (2.10%)
May 13, 2026, 5:35 PM CET
ETR:OEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 61.45 | 61.90 | 60.05 | 60.80 | 60.80 | 2.10% | 2,728 |
| May 12, 2026 | 59.85 | 60.25 | 59.55 | 59.55 | 59.55 | -1.00% | 1,422 |
| May 11, 2026 | 60.15 | 60.35 | 59.60 | 60.15 | 60.15 | 0.33% | 687 |
| May 8, 2026 | 60.25 | 60.60 | 59.70 | 59.95 | 59.95 | -0.75% | 852 |
| May 7, 2026 | 61.70 | 61.70 | 59.85 | 60.40 | 60.40 | -1.87% | 2,163 |
| May 6, 2026 | 61.45 | 61.55 | 60.70 | 61.55 | 61.55 | -0.65% | 1,267 |
| May 5, 2026 | 62.55 | 62.60 | 61.60 | 61.95 | 61.95 | -1.20% | 2,193 |
| May 4, 2026 | 63.55 | 63.65 | 61.95 | 62.70 | 62.70 | -1.49% | 1,537 |
| Apr 30, 2026 | 63.80 | 64.25 | 63.65 | 63.65 | 63.65 | 0.87% | 1,792 |
| Apr 29, 2026 | 62.90 | 63.65 | 62.45 | 63.10 | 63.10 | 0.96% | 547 |
| Apr 28, 2026 | 62.95 | 63.35 | 62.50 | 62.50 | 62.50 | -3.99% | 859 |
| Apr 27, 2026 | 65.25 | 66.20 | 64.60 | 65.10 | 61.95 | 0.39% | 970 |
| Apr 24, 2026 | 64.45 | 65.25 | 64.35 | 64.85 | 61.71 | 1.41% | 1,076 |
| Apr 23, 2026 | 64.60 | 64.60 | 63.85 | 63.95 | 60.86 | -0.39% | 1,540 |
| Apr 22, 2026 | 63.45 | 65.05 | 63.45 | 64.20 | 61.09 | 1.58% | 11,217 |
| Apr 21, 2026 | 63.00 | 63.25 | 62.85 | 63.20 | 60.14 | 1.04% | 284 |
| Apr 20, 2026 | 63.00 | 63.00 | 62.00 | 62.55 | 59.52 | 1.30% | 1,533 |
| Apr 17, 2026 | 64.05 | 64.10 | 61.00 | 61.75 | 58.76 | -3.36% | 9,804 |
| Apr 16, 2026 | 64.05 | 64.35 | 63.50 | 63.90 | 60.81 | 0.16% | 795 |
| Apr 15, 2026 | 64.45 | 64.55 | 63.40 | 63.80 | 60.71 | -0.23% | 1,250 |
| Apr 14, 2026 | 65.60 | 66.05 | 63.90 | 63.95 | 60.86 | -1.84% | 4,785 |
| Apr 13, 2026 | 66.80 | 66.80 | 65.05 | 65.15 | 62.00 | -1.73% | 2,514 |
| Apr 10, 2026 | 66.40 | 66.70 | 65.65 | 66.30 | 63.09 | 1.30% | 2,099 |
| Apr 9, 2026 | 65.90 | 66.30 | 65.45 | 65.45 | 62.28 | 0.23% | 2,045 |
| Apr 8, 2026 | 64.65 | 65.90 | 64.20 | 65.30 | 62.14 | -2.25% | 1,514 |
| Apr 7, 2026 | 68.10 | 68.60 | 66.80 | 66.80 | 63.57 | -1.62% | 783 |
| Apr 2, 2026 | 66.05 | 67.90 | 66.00 | 67.90 | 64.61 | 4.14% | 4,008 |
| Apr 1, 2026 | 65.15 | 65.45 | 64.55 | 65.20 | 62.05 | -0.23% | 1,393 |
| Mar 31, 2026 | 65.90 | 67.10 | 65.35 | 65.35 | 62.19 | -0.38% | 447 |
| Mar 30, 2026 | 64.50 | 65.60 | 64.05 | 65.60 | 62.43 | 2.50% | 2,589 |
| Mar 27, 2026 | 64.35 | 65.00 | 64.00 | 64.00 | 60.90 | -1.61% | 232 |
| Mar 26, 2026 | 64.20 | 65.05 | 63.90 | 65.05 | 61.90 | 0.62% | 442 |
| Mar 25, 2026 | 63.50 | 65.15 | 63.50 | 64.65 | 61.52 | 0.39% | 5,695 |
| Mar 24, 2026 | 64.40 | 64.85 | 64.00 | 64.40 | 61.28 | 0.31% | 247 |
| Mar 23, 2026 | 66.45 | 67.05 | 63.90 | 64.20 | 61.09 | -3.39% | 5,933 |
| Mar 20, 2026 | 67.95 | 68.05 | 66.15 | 66.45 | 63.23 | -2.35% | 9,738 |
| Mar 19, 2026 | 66.65 | 68.45 | 65.80 | 68.05 | 64.76 | 2.79% | 2,447 |
| Mar 18, 2026 | 64.85 | 66.20 | 64.20 | 66.20 | 63.00 | -0.90% | 3,087 |
| Mar 17, 2026 | 67.10 | 67.90 | 66.45 | 66.80 | 63.57 | 0.45% | 4,559 |
| Mar 16, 2026 | 65.00 | 66.70 | 65.00 | 66.50 | 63.28 | 1.92% | 9,039 |
| Mar 13, 2026 | 65.50 | 65.50 | 64.90 | 65.25 | 62.09 | -0.46% | 1,697 |
| Mar 12, 2026 | 64.00 | 65.85 | 63.80 | 65.55 | 62.38 | 3.39% | 13,018 |
| Mar 11, 2026 | 63.00 | 63.65 | 62.00 | 63.40 | 60.33 | -0.39% | 1,802 |
| Mar 10, 2026 | 63.70 | 64.05 | 63.40 | 63.65 | 60.57 | -1.93% | 3,920 |
| Mar 9, 2026 | 64.50 | 66.00 | 64.00 | 64.90 | 61.76 | 1.17% | 8,077 |
| Mar 6, 2026 | 63.85 | 65.05 | 63.30 | 64.15 | 61.05 | 2.80% | 935 |
| Mar 5, 2026 | 62.40 | 62.80 | 61.85 | 62.40 | 59.38 | 0.24% | 593 |
| Mar 4, 2026 | 63.50 | 63.50 | 61.90 | 62.25 | 59.24 | -1.35% | 502 |
| Mar 3, 2026 | 63.30 | 64.60 | 62.10 | 63.10 | 60.05 | -2.47% | 8,052 |
| Mar 2, 2026 | 61.45 | 65.30 | 61.45 | 64.70 | 61.57 | 7.48% | 21,507 |