Verbio SE (ETR:VBK)
Germany · Delayed Price · Currency is EUR 15.56
+0.48 (3.18%)
Oct 24, 2025, 5:43 PM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.24 | 15.73 | 15.01 | 15.56 | 15.56 | 3.18% | 182,704 |
| 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 |
| Oct 9, 2025 | 12.42 | 13.92 | 12.39 | 13.54 | 13.54 | 9.02% | 561,366 |
| Oct 8, 2025 | 11.92 | 12.42 | 11.85 | 12.42 | 12.42 | 3.85% | 131,927 |
| Oct 7, 2025 | 12.16 | 12.29 | 11.88 | 11.96 | 11.96 | -1.48% | 104,559 |
| Oct 6, 2025 | 11.72 | 12.17 | 11.53 | 12.14 | 12.14 | 3.50% | 147,781 |
| Oct 3, 2025 | 11.25 | 11.75 | 11.17 | 11.73 | 11.73 | 3.90% | 135,282 |
| Oct 2, 2025 | 11.09 | 11.45 | 10.99 | 11.29 | 11.29 | 2.64% | 152,340 |
| Oct 1, 2025 | 10.66 | 11.07 | 10.57 | 11.00 | 11.00 | 3.00% | 171,336 |
| Sep 30, 2025 | 10.74 | 10.84 | 10.37 | 10.68 | 10.68 | - | 149,992 |
| Sep 29, 2025 | 10.92 | 11.00 | 10.50 | 10.68 | 10.68 | -2.47% | 164,528 |
| Sep 26, 2025 | 11.09 | 11.09 | 10.29 | 10.95 | 10.95 | -1.79% | 268,910 |
| Sep 25, 2025 | 11.55 | 11.75 | 10.75 | 11.15 | 11.15 | 1.46% | 309,279 |
| Sep 24, 2025 | 10.79 | 11.06 | 10.70 | 10.99 | 10.99 | 1.57% | 80,553 |
| Sep 23, 2025 | 10.96 | 11.42 | 10.76 | 10.82 | 10.82 | -0.64% | 99,964 |
| Sep 22, 2025 | 11.15 | 11.18 | 10.53 | 10.89 | 10.89 | -2.59% | 169,862 |
| Sep 19, 2025 | 11.50 | 11.87 | 11.15 | 11.18 | 11.18 | -0.89% | 291,557 |
| Sep 18, 2025 | 10.65 | 11.36 | 10.54 | 11.28 | 11.28 | 5.82% | 83,445 |
| Sep 17, 2025 | 11.17 | 11.21 | 10.66 | 10.66 | 10.66 | -4.22% | 85,975 |
| Sep 16, 2025 | 11.10 | 11.54 | 11.10 | 11.13 | 11.13 | - | 107,430 |
| Sep 15, 2025 | 10.18 | 11.31 | 10.07 | 11.13 | 11.13 | 10.75% | 290,268 |
| Sep 12, 2025 | 9.91 | 10.10 | 9.80 | 10.05 | 10.05 | 1.52% | 63,604 |
| Sep 11, 2025 | 9.80 | 10.10 | 9.78 | 9.90 | 9.90 | - | 103,650 |
| Sep 10, 2025 | 10.16 | 10.21 | 9.80 | 9.90 | 9.90 | -3.04% | 181,542 |
| Sep 9, 2025 | 10.33 | 10.54 | 10.15 | 10.21 | 10.21 | -0.78% | 59,469 |
| 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 |