Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	18.06	18.93	18.02	18.93	18.93	4.53%	118,754
Dec 17, 2025	18.50	18.99	17.93	18.11	18.11	-1.84%	79,881
Dec 16, 2025	17.69	18.66	17.58	18.45	18.45	3.19%	101,227
Dec 15, 2025	18.20	18.52	17.36	17.88	17.88	0.34%	135,360
Dec 12, 2025	19.01	19.08	17.82	17.82	17.82	-4.65%	170,885
Dec 11, 2025	19.80	19.80	18.61	18.69	18.69	-5.99%	160,744
Dec 10, 2025	18.42	19.90	18.42	19.88	19.88	10.02%	264,560
Dec 9, 2025	18.76	19.08	17.68	18.07	18.07	-3.68%	162,857
Dec 8, 2025	18.32	18.81	18.31	18.76	18.76	2.35%	102,262
Dec 5, 2025	19.10	19.40	18.33	18.33	18.33	-3.73%	147,301
Dec 4, 2025	18.95	19.29	18.48	19.04	19.04	1.28%	108,324
Dec 3, 2025	18.47	18.80	17.62	18.80	18.80	1.46%	155,136
Dec 2, 2025	18.32	18.67	18.22	18.53	18.53	1.81%	218,808
Dec 1, 2025	17.80	18.42	17.06	18.20	18.20	2.08%	206,342
Nov 28, 2025	17.44	18.01	17.38	17.83	17.83	1.83%	135,981
Nov 27, 2025	16.80	17.63	16.71	17.51	17.51	5.04%	137,599
Nov 26, 2025	17.07	17.22	16.34	16.67	16.67	-1.54%	84,909
Nov 25, 2025	16.61	17.21	16.37	16.93	16.93	3.17%	171,694
Nov 24, 2025	16.23	16.88	15.98	16.41	16.41	1.93%	185,225
Nov 21, 2025	15.70	16.16	15.58	16.10	16.10	0.44%	133,493
Nov 20, 2025	16.44	16.52	14.95	16.03	16.03	-1.72%	188,695
Nov 19, 2025	16.40	16.77	16.31	16.31	16.31	-0.79%	67,523
Nov 18, 2025	16.17	16.67	16.17	16.44	16.44	-0.84%	120,709
Nov 17, 2025	17.07	17.17	16.40	16.58	16.58	-3.49%	68,146
Nov 14, 2025	17.35	17.47	16.13	17.18	17.18	-1.83%	206,300
Nov 13, 2025	18.12	18.22	16.60	17.50	17.50	-2.56%	201,261
Nov 12, 2025	18.25	19.15	17.10	17.96	17.96	2.98%	361,246
Nov 11, 2025	17.33	17.44	16.75	17.44	17.44	0.98%	126,476
Nov 10, 2025	16.81	17.58	16.81	17.27	17.27	5.18%	186,250
Nov 7, 2025	16.07	16.70	16.07	16.42	16.42	2.63%	150,819
Nov 6, 2025	15.62	16.18	15.27	16.00	16.00	1.91%	105,906
Nov 5, 2025	15.20	15.93	15.00	15.70	15.70	2.82%	105,867
Nov 4, 2025	15.00	15.42	14.71	15.27	15.27	-0.07%	182,037
Nov 3, 2025	15.21	15.56	15.12	15.28	15.28	-0.65%	119,845
Oct 31, 2025	15.72	15.72	15.10	15.38	15.38	-1.85%	171,361
Oct 30, 2025	15.93	16.05	15.47	15.67	15.67	-1.51%	102,985
Oct 29, 2025	16.47	16.52	15.68	15.91	15.91	-0.93%	230,574
Oct 28, 2025	15.59	16.45	15.45	16.06	16.06	2.75%	237,979
Oct 27, 2025	15.93	16.49	15.53	15.63	15.63	0.45%	258,691
Oct 24, 2025	15.24	15.73	15.01	15.56	15.56	3.18%	182,854
Oct 23, 2025	15.05	15.33	14.70	15.08	15.08	2.59%	118,397
Oct 22, 2025	15.00	15.60	14.70	14.70	14.70	-0.14%	370,343
Oct 21, 2025	14.69	15.03	14.40	14.72	14.72	0.20%	175,193
Oct 20, 2025	13.46	14.95	13.36	14.69	14.69	10.62%	375,022
Oct 17, 2025	13.03	13.47	12.67	13.28	13.28	-0.52%	205,857
Oct 16, 2025	13.45	13.69	13.21	13.35	13.35	0.15%	137,438
Oct 15, 2025	13.40	13.70	13.09	13.33	13.33	0.91%	135,626
Oct 14, 2025	13.59	13.59	13.00	13.21	13.21	-3.72%	90,036
Oct 13, 2025	13.00	13.72	12.90	13.72	13.72	6.36%	167,202
Oct 10, 2025	13.54	13.70	12.80	12.90	12.90	-4.73%	278,494