Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.10	33.70	32.66	32.66	32.66	-1.27%	54,986
Aug 20, 2026	32.26	33.08	32.10	33.08	33.08	2.73%	63,107
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
Aug 12, 2026	30.32	31.18	30.10	30.22	30.22	-0.98%	69,920
Aug 11, 2026	30.48	30.64	29.96	30.52	30.52	2.14%	83,602
Aug 10, 2026	29.52	30.38	29.30	29.88	29.88	0.67%	80,709
Aug 7, 2026	29.98	30.44	29.62	29.68	29.68	-1.00%	48,593
Aug 6, 2026	28.90	30.40	28.66	29.98	29.98	3.45%	79,821
Aug 5, 2026	29.54	30.08	28.68	28.98	28.98	-0.69%	78,942
Aug 4, 2026	29.70	29.88	28.64	29.18	29.18	6.50%	112,327
Aug 3, 2026	28.26	28.26	27.04	27.40	27.40	-4.46%	141,263
Jul 31, 2026	30.14	30.14	28.68	28.68	28.68	-2.32%	79,746
Jul 30, 2026	29.10	29.44	28.52	29.36	29.36	0.55%	79,915
Jul 29, 2026	29.98	30.10	28.54	29.20	29.20	1.96%	78,271
Jul 28, 2026	31.56	31.56	28.50	28.64	28.64	-5.60%	84,550
Jul 27, 2026	30.98	31.72	30.32	30.34	30.34	-6.07%	100,048
Jul 24, 2026	32.44	33.04	31.40	32.30	32.30	-4.55%	199,634
Jul 23, 2026	32.84	34.16	32.54	33.84	33.84	3.74%	95,134
Jul 22, 2026	33.60	34.08	32.36	32.62	32.62	-0.97%	84,294
Jul 21, 2026	33.20	33.24	32.12	32.94	32.94	0.06%	71,278
Jul 20, 2026	32.46	34.06	32.08	32.92	32.92	2.62%	111,193
Jul 17, 2026	31.10	33.08	31.02	32.08	32.08	-3.02%	402,625
Jul 16, 2026	33.34	33.48	32.24	33.08	33.08	2.48%	99,172
Jul 15, 2026	32.20	32.82	31.64	32.28	32.28	1.38%	100,019
Jul 14, 2026	31.56	33.34	31.54	31.84	31.84	2.25%	149,473
Jul 13, 2026	31.04	31.50	30.56	31.14	31.14	2.50%	61,602
Jul 10, 2026	29.70	31.10	29.68	30.38	30.38	2.91%	86,304
Jul 9, 2026	30.18	30.74	29.34	29.52	29.52	-0.74%	57,206
Jul 8, 2026	30.22	30.30	28.98	29.74	29.74	2.48%	94,004
Jul 7, 2026	29.86	30.52	28.98	29.02	29.02	-5.35%	56,832
Jul 6, 2026	31.20	32.82	30.22	30.66	30.66	-0.39%	170,007
Jul 3, 2026	31.14	31.20	30.48	30.78	30.78	-0.71%	49,642
Jul 2, 2026	29.48	31.30	29.40	31.00	31.00	4.24%	77,208
Jul 1, 2026	30.04	30.28	29.66	29.74	29.74	-0.20%	58,463
Jun 30, 2026	28.82	29.92	28.50	29.80	29.80	3.98%	49,998
Jun 29, 2026	28.32	28.90	28.06	28.66	28.66	2.36%	82,591
Jun 26, 2026	28.22	28.52	27.66	28.00	28.00	-2.98%	240,875
Jun 25, 2026	29.16	29.72	28.36	28.86	28.86	-2.30%	148,165
Jun 24, 2026	30.18	30.40	29.10	29.54	29.54	-3.40%	87,769
Jun 23, 2026	31.08	31.56	30.14	30.58	30.58	-2.18%	152,679
Jun 22, 2026	31.38	31.98	30.96	31.26	31.26	-0.76%	75,458
Jun 19, 2026	30.46	31.82	30.32	31.50	31.50	3.62%	245,472
Jun 18, 2026	30.64	30.96	29.26	30.40	30.40	-1.75%	210,694
Jun 17, 2026	31.00	31.82	30.76	30.94	30.94	-0.45%	104,919
Jun 16, 2026	30.16	32.32	29.92	31.08	31.08	1.90%	241,391
Jun 15, 2026	29.42	31.52	29.42	30.50	30.50	-3.97%	324,440