Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.80	42.48	40.72	42.24	-	4.30%	260
Apr 1, 2026	47.00	47.26	38.02	40.50	40.50	-11.57%	888,561
Mar 31, 2026	46.10	46.56	44.20	45.80	45.80	0.17%	273,227
Mar 30, 2026	44.42	46.08	43.78	45.72	45.72	4.96%	279,545
Mar 27, 2026	44.20	44.56	40.68	43.56	43.56	-1.45%	319,975
Mar 26, 2026	42.70	44.66	41.70	44.20	44.20	3.56%	256,079
Mar 25, 2026	40.26	43.50	40.20	42.68	42.68	6.43%	484,820
Mar 24, 2026	36.10	40.10	35.38	40.10	40.10	11.14%	336,792
Mar 23, 2026	35.38	37.46	34.00	36.08	36.08	-1.31%	277,105
Mar 20, 2026	36.60	37.52	35.84	36.56	36.56	1.05%	206,746
Mar 19, 2026	36.64	36.80	35.30	36.18	36.18	-2.43%	174,160
Mar 18, 2026	37.40	37.76	36.50	37.08	37.08	0.87%	177,418
Mar 17, 2026	35.46	37.04	35.30	36.76	36.76	2.91%	164,048
Mar 16, 2026	34.50	36.00	34.50	35.72	35.72	3.54%	222,530
Mar 13, 2026	35.02	35.58	33.56	34.50	34.50	-0.06%	359,325
Mar 12, 2026	32.22	36.08	32.20	34.52	34.52	6.15%	423,100
Mar 11, 2026	30.66	33.08	30.46	32.52	32.52	4.36%	234,015
Mar 10, 2026	29.38	31.16	29.16	31.16	31.16	8.34%	268,196
Mar 9, 2026	28.20	28.98	27.46	28.76	28.76	0.07%	231,884
Mar 6, 2026	27.72	29.08	27.40	28.74	28.74	3.90%	228,117
Mar 5, 2026	26.96	29.20	26.96	27.66	27.66	3.67%	326,265
Mar 4, 2026	25.72	26.92	25.24	26.68	26.68	3.33%	140,302
Mar 3, 2026	28.14	28.14	25.52	25.82	25.82	-7.59%	217,757
Mar 2, 2026	26.98	28.58	26.76	27.94	27.94	1.97%	237,238
Feb 27, 2026	26.82	27.82	26.64	27.40	27.40	2.93%	181,335
Feb 26, 2026	27.48	27.66	26.44	26.62	26.62	-3.62%	129,308
Feb 25, 2026	26.16	27.68	25.34	27.62	27.62	10.13%	334,350
Feb 24, 2026	23.86	25.08	23.84	25.08	25.08	6.09%	96,119
Feb 23, 2026	24.20	24.32	23.46	23.64	23.64	-2.31%	70,680
Feb 20, 2026	24.98	25.00	24.08	24.20	24.20	-3.12%	72,402
Feb 19, 2026	25.16	25.16	24.40	24.98	24.98	-0.16%	82,796
Feb 18, 2026	25.02	25.08	24.42	25.02	25.02	1.13%	79,108
Feb 17, 2026	24.42	24.80	23.80	24.74	24.74	1.73%	104,836
Feb 16, 2026	24.52	25.58	24.20	24.32	24.32	0.33%	123,702
Feb 13, 2026	23.92	24.62	23.28	24.24	24.24	1.85%	141,138
Feb 12, 2026	24.64	25.86	23.80	23.80	23.80	-7.25%	227,301
Feb 11, 2026	25.98	27.30	24.92	25.66	25.66	9.75%	434,470
Feb 10, 2026	23.50	24.12	23.22	23.38	23.38	-0.26%	56,383
Feb 9, 2026	23.52	23.62	22.88	23.44	23.44	0.26%	98,389
Feb 6, 2026	23.50	23.60	22.74	23.38	23.38	-1.18%	94,185
Feb 5, 2026	25.20	25.20	23.44	23.66	23.66	-5.74%	139,705
Feb 4, 2026	25.78	26.00	25.10	25.10	25.10	-2.94%	85,839
Feb 3, 2026	25.06	25.86	24.90	25.86	25.86	4.27%	115,227
Feb 2, 2026	23.98	25.10	23.36	24.80	24.80	-0.56%	77,357
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