Verbio SE (ETR:VBK)
Germany · Delayed Price · Currency is EUR 10.29
+0.05 (0.49%)
Sep 8, 2025, 5:36 PM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.30 | 10.44 | 10.15 | 10.29 | 10.29 | 0.49% | 46,053 |
| Sep 5, 2025 | 10.20 | 10.55 | 10.06 | 10.24 | 10.24 | 0.39% | 64,713 |
| Sep 4, 2025 | 10.32 | 10.55 | 10.20 | 10.20 | 10.20 | -1.64% | 43,995 |
| Sep 3, 2025 | 10.38 | 10.66 | 10.11 | 10.37 | 10.37 | 1.17% | 93,221 |
| Sep 2, 2025 | 10.59 | 10.64 | 10.25 | 10.25 | 10.25 | -3.85% | 68,261 |
| Sep 1, 2025 | 10.80 | 10.90 | 10.65 | 10.66 | 10.66 | 0.47% | 69,562 |
| Aug 29, 2025 | 10.77 | 11.11 | 10.46 | 10.61 | 10.61 | -0.47% | 170,997 |
| Aug 28, 2025 | 10.20 | 10.94 | 10.19 | 10.66 | 10.66 | 4.61% | 186,204 |
| Aug 27, 2025 | 10.15 | 10.40 | 10.09 | 10.19 | 10.19 | 0.30% | 54,098 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.07 | 10.16 | 10.16 | -2.31% | 87,365 |
| Aug 25, 2025 | 10.31 | 10.47 | 10.17 | 10.40 | 10.40 | 0.19% | 53,569 |
| Aug 22, 2025 | 9.95 | 10.40 | 9.91 | 10.38 | 10.38 | 4.43% | 52,099 |
| Aug 21, 2025 | 10.03 | 10.11 | 9.92 | 9.94 | 9.94 | -1.19% | 37,791 |
| Aug 20, 2025 | 10.27 | 10.27 | 10.03 | 10.06 | 10.06 | -1.85% | 50,227 |
| Aug 19, 2025 | 10.02 | 10.37 | 10.02 | 10.25 | 10.25 | 2.71% | 76,554 |
| Aug 18, 2025 | 10.20 | 10.20 | 9.85 | 9.98 | 9.98 | -0.60% | 98,594 |
| Aug 15, 2025 | 10.42 | 10.44 | 10.01 | 10.04 | 10.04 | -2.43% | 71,515 |
| Aug 14, 2025 | 10.19 | 10.55 | 10.16 | 10.29 | 10.29 | 1.48% | 64,914 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.05 | 10.14 | 10.14 | -0.59% | 42,609 |
| Aug 12, 2025 | 10.33 | 10.52 | 10.00 | 10.20 | 10.20 | -1.54% | 105,664 |
| Aug 11, 2025 | 10.60 | 10.63 | 10.23 | 10.36 | 10.36 | -1.71% | 62,263 |
| Aug 8, 2025 | 9.93 | 10.64 | 9.90 | 10.54 | 10.54 | 5.61% | 249,233 |
| Aug 7, 2025 | 10.26 | 10.30 | 9.40 | 9.98 | 9.98 | -14.33% | 614,266 |
| Aug 6, 2025 | 11.84 | 11.90 | 11.57 | 11.65 | 11.65 | -0.77% | 75,042 |
| Aug 5, 2025 | 11.79 | 12.16 | 11.63 | 11.74 | 11.74 | -1.10% | 140,732 |
| Aug 4, 2025 | 11.30 | 11.98 | 11.30 | 11.87 | 11.87 | 5.32% | 162,752 |
| Aug 1, 2025 | 11.47 | 11.47 | 10.98 | 11.27 | 11.27 | -1.05% | 173,900 |
| Jul 31, 2025 | 11.71 | 11.72 | 11.33 | 11.39 | 11.39 | -2.98% | 99,093 |
| Jul 30, 2025 | 11.74 | 12.00 | 11.60 | 11.74 | 11.74 | -0.84% | 88,572 |
| Jul 29, 2025 | 12.66 | 12.70 | 11.74 | 11.84 | 11.84 | -6.33% | 112,806 |
| Jul 28, 2025 | 12.61 | 12.86 | 12.52 | 12.64 | 12.64 | 1.94% | 78,767 |
| Jul 25, 2025 | 12.44 | 12.49 | 12.11 | 12.40 | 12.40 | -0.72% | 47,818 |
| Jul 24, 2025 | 12.06 | 12.93 | 12.06 | 12.49 | 12.49 | 4.00% | 213,894 |
| Jul 23, 2025 | 11.93 | 12.37 | 11.89 | 12.01 | 12.01 | 0.92% | 99,139 |
| Jul 22, 2025 | 13.13 | 13.13 | 11.55 | 11.90 | 11.90 | -9.64% | 351,510 |
| Jul 21, 2025 | 12.37 | 13.17 | 12.29 | 13.17 | 13.17 | 7.69% | 156,989 |
| Jul 18, 2025 | 11.41 | 12.38 | 11.37 | 12.23 | 12.23 | 8.23% | 155,315 |
| Jul 17, 2025 | 11.32 | 11.52 | 11.22 | 11.30 | 11.30 | -0.09% | 66,417 |
| Jul 16, 2025 | 11.53 | 11.72 | 11.24 | 11.31 | 11.31 | -3.33% | 80,971 |
| Jul 15, 2025 | 11.70 | 12.16 | 11.70 | 11.70 | 11.70 | -0.51% | 85,283 |
| Jul 14, 2025 | 11.85 | 12.14 | 11.64 | 11.76 | 11.76 | -3.92% | 249,777 |
| Jul 11, 2025 | 12.43 | 12.55 | 12.16 | 12.24 | 12.24 | -2.86% | 98,925 |
| Jul 10, 2025 | 12.44 | 12.84 | 12.43 | 12.60 | 12.60 | 1.53% | 124,804 |
| Jul 9, 2025 | 12.47 | 12.68 | 12.40 | 12.41 | 12.41 | -0.56% | 75,768 |
| Jul 8, 2025 | 12.82 | 12.82 | 12.26 | 12.48 | 12.48 | -2.65% | 117,396 |
| Jul 7, 2025 | 12.79 | 12.98 | 12.66 | 12.82 | 12.82 | -0.16% | 63,203 |
| Jul 4, 2025 | 13.15 | 13.18 | 12.79 | 12.84 | 12.84 | -2.87% | 67,691 |
| Jul 3, 2025 | 13.32 | 13.35 | 12.95 | 13.22 | 13.22 | 0.30% | 99,327 |
| Jul 2, 2025 | 13.06 | 13.40 | 12.78 | 13.18 | 13.18 | 2.25% | 212,048 |
| Jul 1, 2025 | 12.22 | 12.90 | 12.22 | 12.89 | 12.89 | 5.48% | 137,347 |