Skip to main content
logo
Verbio SE (ETR:VBK)
Germany flag Germany · Delayed Price · Currency is EUR
24.20
-0.78 (-3.12%)
At close: Feb 20, 2026

Verbio SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.9825.0024.3624.60--1.52%12,251
Feb 19, 202625.1625.1624.4024.9824.98-0.16%82,796
Feb 18, 202625.0225.0824.4225.0225.021.13%79,108
Feb 17, 202624.4224.8023.8024.7424.741.73%104,836
Feb 16, 202624.5225.5824.2024.3224.320.33%123,702
Feb 13, 202623.9224.6223.2824.2424.241.85%141,138
Feb 12, 202624.6425.8623.8023.8023.80-7.25%227,301
Feb 11, 202625.9827.3024.9225.6625.669.75%434,470
Feb 10, 202623.5024.1223.2223.3823.38-0.26%56,383
Feb 9, 202623.5223.6222.8823.4423.440.26%98,389
Feb 6, 202623.5023.6022.7423.3823.38-1.18%94,185
Feb 5, 202625.2025.2023.4423.6623.66-5.74%139,705
Feb 4, 202625.7826.0025.1025.1025.10-2.94%85,839
Feb 3, 202625.0625.8624.9025.8625.864.27%115,227
Feb 2, 202623.9825.1023.3624.8024.80-0.56%77,357
Jan 30, 202624.4625.2224.4624.9424.941.71%112,142
Jan 29, 202625.4025.9224.4024.5224.52-3.84%69,480
Jan 28, 202625.1025.7825.1025.5025.500.71%50,371
Jan 27, 202625.1825.3624.5425.3225.32-0.63%49,801
Jan 26, 202625.5025.6224.9625.4825.48-0.55%76,211
Jan 23, 202625.1425.9024.9625.6225.621.91%88,941
Jan 22, 202624.8225.1424.3825.1425.144.32%142,130
Jan 21, 202623.8224.2623.4224.1024.101.69%112,500
Jan 20, 202624.7224.7223.6623.7023.70-5.05%119,762
Jan 19, 202625.1425.4624.5024.9624.96-2.95%93,950
Jan 16, 202625.9026.1825.5025.7225.72-1.00%96,388
Jan 15, 202625.2026.2024.9825.9825.984.09%118,169
Jan 14, 202625.0025.3024.2224.9624.96-2.42%178,516
Jan 13, 202622.0425.8022.0425.5825.5818.21%560,781
Jan 12, 202621.8821.8821.2021.6421.64-1.19%108,715
Jan 9, 202622.3022.3821.4621.9021.90-0.99%119,087
Jan 8, 202623.4823.7622.0622.1222.12-7.29%134,265
Jan 7, 202623.4023.8622.4823.8623.862.23%131,882
Jan 6, 202623.1023.4822.6023.3423.343.18%100,049
Jan 5, 202622.3622.8022.1022.6222.621.71%108,528
Jan 2, 202621.2022.2821.0222.2422.244.91%148,114
Dec 30, 202519.9121.2019.7121.2021.206.48%105,043
Dec 29, 202519.5120.0619.3619.9119.912.00%112,090
Dec 23, 202519.8419.9719.3719.5219.52-1.56%90,434
Dec 22, 202519.8819.9619.5019.8319.83-0.30%97,691
Dec 19, 202518.9519.9018.9519.8919.895.07%309,762
Dec 18, 202518.0618.9318.0218.9318.934.53%118,754
Dec 17, 202518.5018.9917.9318.1118.11-1.84%79,881
Dec 16, 202517.6918.6617.5818.4518.453.19%101,227
Dec 15, 202518.2018.5217.3617.8817.880.34%135,360
Dec 12, 202519.0119.0817.8217.8217.82-4.65%170,885
Dec 11, 202519.8019.8018.6118.6918.69-5.99%160,744
Dec 10, 202518.4219.9018.4219.8819.8810.02%264,560
Dec 9, 202518.7619.0817.6818.0718.07-3.68%162,857
Dec 8, 202518.3218.8118.3118.7618.762.35%102,262