Skip to main content
logo
Verbio SE (ETR:VBK)
Germany flag Germany · Delayed Price · Currency is EUR
17.51
+0.84 (5.04%)
At close: Nov 27, 2025

Verbio SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202517.0717.2216.3416.6716.67-1.54%84,909
Nov 25, 202516.6117.2116.3716.9316.933.17%171,694
Nov 24, 202516.2316.8815.9816.4116.411.93%185,225
Nov 21, 202515.7016.1615.5816.1016.100.44%133,493
Nov 20, 202516.4416.5214.9516.0316.03-1.72%188,695
Nov 19, 202516.4016.7716.3116.3116.31-0.79%67,523
Nov 18, 202516.1716.6716.1716.4416.44-0.84%120,709
Nov 17, 202517.0717.1716.4016.5816.58-3.49%68,146
Nov 14, 202517.3517.4716.1317.1817.18-1.83%206,300
Nov 13, 202518.1218.2216.6017.5017.50-2.56%201,261
Nov 12, 202518.2519.1517.1017.9617.962.98%361,246
Nov 11, 202517.3317.4416.7517.4417.440.98%126,476
Nov 10, 202516.8117.5816.8117.2717.275.18%186,250
Nov 7, 202516.0716.7016.0716.4216.422.63%150,819
Nov 6, 202515.6216.1815.2716.0016.001.91%105,906
Nov 5, 202515.2015.9315.0015.7015.702.82%105,867
Nov 4, 202515.0015.4214.7115.2715.27-0.07%182,037
Nov 3, 202515.2115.5615.1215.2815.28-0.65%119,845
Oct 31, 202515.7215.7215.1015.3815.38-1.85%171,361
Oct 30, 202515.9316.0515.4715.6715.67-1.51%102,985
Oct 29, 202516.4716.5215.6815.9115.91-0.93%230,574
Oct 28, 202515.5916.4515.4516.0616.062.75%237,979
Oct 27, 202515.9316.4915.5315.6315.630.45%258,691
Oct 24, 202515.2415.7315.0115.5615.563.18%182,854
Oct 23, 202515.0515.3314.7015.0815.082.59%118,397
Oct 22, 202515.0015.6014.7014.7014.70-0.14%370,343
Oct 21, 202514.6915.0314.4014.7214.720.20%175,193
Oct 20, 202513.4614.9513.3614.6914.6910.62%375,022
Oct 17, 202513.0313.4712.6713.2813.28-0.52%205,857
Oct 16, 202513.4513.6913.2113.3513.350.15%137,438
Oct 15, 202513.4013.7013.0913.3313.330.91%135,626
Oct 14, 202513.5913.5913.0013.2113.21-3.72%90,036
Oct 13, 202513.0013.7212.9013.7213.726.36%167,202
Oct 10, 202513.5413.7012.8012.9012.90-4.73%278,494
Oct 9, 202512.4213.9212.3913.5413.549.02%561,366
Oct 8, 202511.9212.4211.8512.4212.423.85%131,927
Oct 7, 202512.1612.2911.8811.9611.96-1.48%104,559
Oct 6, 202511.7212.1711.5312.1412.143.50%147,781
Oct 3, 202511.2511.7511.1711.7311.733.90%135,282
Oct 2, 202511.0911.4510.9911.2911.292.64%152,340
Oct 1, 202510.6611.0710.5711.0011.003.00%171,336
Sep 30, 202510.7410.8410.3710.6810.68-149,992
Sep 29, 202510.9211.0010.5010.6810.68-2.47%164,528
Sep 26, 202511.0911.0910.2910.9510.95-1.79%268,910
Sep 25, 202511.5511.7510.7511.1511.151.46%309,279
Sep 24, 202510.7911.0610.7010.9910.991.57%80,553
Sep 23, 202510.9611.4210.7610.8210.82-0.64%99,964
Sep 22, 202511.1511.1810.5310.8910.89-2.59%169,862
Sep 19, 202511.5011.8711.1511.1811.18-0.89%291,557
Sep 18, 202510.6511.3610.5411.2811.285.82%83,445