Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	27.10	27.72	26.68	27.70	27.70	3.13%	95,010
Oct 20, 2026	28.70	28.70	26.58	26.86	26.86	-7.12%	137,778
Oct 19, 2026	30.30	31.10	28.80	28.92	28.92	-3.08%	189,041
Oct 16, 2026	27.20	29.84	26.58	29.84	29.84	16.56%	289,353
Oct 15, 2026	26.50	26.50	25.40	25.60	25.60	-4.55%	89,677
Oct 14, 2026	26.70	27.82	26.70	26.82	26.82	-	114,538
Oct 13, 2026	26.20	26.82	25.70	26.82	26.82	1.98%	69,721
Oct 12, 2026	26.66	26.66	25.24	26.30	26.30	-2.23%	141,648
Oct 9, 2026	24.56	26.90	24.54	26.90	26.90	8.47%	135,657
Oct 8, 2026	25.02	25.26	24.28	24.80	24.80	-0.96%	101,962
Oct 7, 2026	25.70	25.92	25.02	25.04	25.04	-3.69%	94,163
Oct 6, 2026	26.76	26.76	25.78	26.00	26.00	-2.11%	82,850
Oct 5, 2026	26.62	27.26	26.20	26.56	26.56	-	65,710
Oct 2, 2026	27.22	28.00	26.52	26.56	26.56	-0.60%	80,048
Oct 1, 2026	28.20	28.20	26.62	26.72	26.72	-4.30%	142,212
Sep 30, 2026	28.44	28.62	27.72	27.92	27.92	-1.69%	69,120
Sep 29, 2026	29.54	29.82	28.22	28.40	28.40	-5.59%	126,195
Sep 28, 2026	30.34	30.86	29.08	30.08	30.08	-0.92%	81,903
Sep 25, 2026	30.46	31.34	29.30	30.36	30.36	-1.43%	133,354
Sep 24, 2026	31.22	32.00	29.60	30.80	30.80	-3.14%	237,378
Sep 23, 2026	29.70	31.80	29.00	31.80	31.80	4.61%	146,285
Sep 22, 2026	30.86	31.18	30.18	30.40	30.40	-1.81%	57,328
Sep 21, 2026	30.64	31.08	30.08	30.96	30.96	1.71%	72,288
Sep 18, 2026	30.02	31.08	29.88	30.44	30.44	0.53%	127,359
Sep 17, 2026	31.10	31.30	29.86	30.28	30.28	-3.01%	122,284
Sep 16, 2026	30.40	31.52	29.98	31.22	31.22	2.70%	60,608
Sep 15, 2026	31.18	31.18	30.28	30.40	30.40	-1.87%	56,439
Sep 14, 2026	31.00	31.38	30.30	30.98	30.98	-0.06%	57,425
Sep 11, 2026	31.60	31.66	30.88	31.00	31.00	-1.96%	35,932
Sep 10, 2026	31.86	32.04	31.18	31.62	31.62	-0.13%	74,116
Sep 9, 2026	31.12	32.32	31.10	31.66	31.66	0.13%	59,640
Sep 8, 2026	31.96	32.68	30.74	31.62	31.62	-0.75%	94,842
Sep 7, 2026	30.30	32.02	30.20	31.86	31.86	5.43%	86,059
Sep 4, 2026	29.74	30.56	29.74	30.22	30.22	0.87%	42,992
Sep 3, 2026	29.80	30.24	29.64	29.96	29.96	1.28%	55,300
Sep 2, 2026	31.38	31.52	29.42	29.58	29.58	-5.37%	94,500
Sep 1, 2026	31.36	31.90	30.48	31.26	31.26	0.45%	90,947
Aug 31, 2026	32.30	32.32	30.76	31.12	31.12	-1.46%	184,784
Aug 28, 2026	32.06	32.58	31.44	31.58	31.58	-1.37%	40,490
Aug 27, 2026	31.34	32.46	31.34	32.02	32.02	0.63%	30,543
Aug 26, 2026	31.12	31.84	30.70	31.82	31.82	1.40%	35,329
Aug 25, 2026	31.30	31.86	31.08	31.38	31.38	0.51%	42,713
Aug 24, 2026	32.12	32.60	31.10	31.22	31.22	-5.05%	68,686
Aug 21, 2026	33.10	33.70	32.66	32.88	32.88	-0.60%	54,986
Aug 20, 2026	32.26	33.08	32.10	33.08	33.08	2.73%	63,507
Aug 19, 2026	32.44	32.60	31.50	32.20	32.20	0.19%	83,214
Aug 18, 2026	30.50	32.30	30.38	32.14	32.14	5.38%	128,258
Aug 17, 2026	30.00	30.50	29.88	30.50	30.50	0.39%	73,444
Aug 14, 2026	30.06	31.08	29.90	30.38	30.38	0.73%	77,156
Aug 13, 2026	30.30	30.54	29.90	30.16	30.16	-0.20%	61,972