Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.46	25.22	24.46	24.94	24.94	1.71%	112,142
Jan 29, 2026	25.40	25.92	24.40	24.52	24.52	-3.84%	69,480
Jan 28, 2026	25.10	25.78	25.10	25.50	25.50	0.71%	50,371
Jan 27, 2026	25.18	25.36	24.54	25.32	25.32	-0.63%	49,801
Jan 26, 2026	25.50	25.62	24.96	25.48	25.48	-0.55%	76,211
Jan 23, 2026	25.14	25.90	24.96	25.62	25.62	1.91%	88,941
Jan 22, 2026	24.82	25.14	24.38	25.14	25.14	4.32%	142,130
Jan 21, 2026	23.82	24.26	23.42	24.10	24.10	1.69%	112,500
Jan 20, 2026	24.72	24.72	23.66	23.70	23.70	-5.05%	119,762
Jan 19, 2026	25.14	25.46	24.50	24.96	24.96	-2.95%	93,950
Jan 16, 2026	25.90	26.18	25.50	25.72	25.72	-1.00%	96,388
Jan 15, 2026	25.20	26.20	24.98	25.98	25.98	4.09%	118,169
Jan 14, 2026	25.00	25.30	24.22	24.96	24.96	-2.42%	178,516
Jan 13, 2026	22.04	25.80	22.04	25.58	25.58	18.21%	560,781
Jan 12, 2026	21.88	21.88	21.20	21.64	21.64	-1.19%	108,715
Jan 9, 2026	22.30	22.38	21.46	21.90	21.90	-0.99%	119,087
Jan 8, 2026	23.48	23.76	22.06	22.12	22.12	-7.29%	134,265
Jan 7, 2026	23.40	23.86	22.48	23.86	23.86	2.23%	131,882
Jan 6, 2026	23.10	23.48	22.60	23.34	23.34	3.18%	100,049
Jan 5, 2026	22.36	22.80	22.10	22.62	22.62	1.71%	108,528
Jan 2, 2026	21.20	22.28	21.02	22.24	22.24	4.91%	148,114
Dec 30, 2025	19.91	21.20	19.71	21.20	21.20	6.48%	105,043
Dec 29, 2025	19.51	20.06	19.36	19.91	19.91	2.00%	112,090
Dec 23, 2025	19.84	19.97	19.37	19.52	19.52	-1.56%	90,434
Dec 22, 2025	19.88	19.96	19.50	19.83	19.83	-0.30%	97,691
Dec 19, 2025	18.95	19.90	18.95	19.89	19.89	5.07%	309,762
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