Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.68	41.16	37.88	41.16	41.16	2.64%	117,371
Jun 1, 2026	39.40	40.80	38.72	40.10	40.10	5.80%	184,317
May 29, 2026	38.50	39.54	37.30	37.90	37.90	-2.82%	183,932
May 28, 2026	38.18	39.90	38.18	39.00	39.00	2.63%	143,582
May 27, 2026	37.66	40.00	35.42	38.00	38.00	-1.81%	231,106
May 26, 2026	37.48	39.32	36.88	38.70	38.70	2.93%	123,768
May 25, 2026	37.06	38.02	35.70	37.60	37.60	-1.05%	80,928
May 22, 2026	36.60	38.36	35.90	38.00	38.00	3.54%	115,520
May 21, 2026	35.20	37.22	35.02	36.70	36.70	3.67%	124,196
May 20, 2026	35.84	36.60	34.70	35.40	35.40	-0.39%	136,249
May 19, 2026	37.72	37.84	35.02	35.54	35.54	-6.57%	155,592
May 18, 2026	40.10	40.20	37.82	38.04	38.04	-4.33%	127,713
May 15, 2026	41.00	41.00	39.36	39.76	39.76	-4.42%	130,643
May 14, 2026	38.36	41.60	37.74	41.60	41.60	7.77%	273,700
May 13, 2026	35.50	38.80	35.42	38.60	38.60	15.43%	314,132
May 12, 2026	33.80	34.10	33.08	33.44	33.44	-2.11%	149,911
May 11, 2026	35.70	35.90	32.92	34.16	34.16	-2.46%	191,829
May 8, 2026	36.08	36.24	34.44	35.02	35.02	-0.96%	85,910
May 7, 2026	35.00	36.42	34.62	35.36	35.36	-3.07%	143,533
May 6, 2026	40.00	40.00	36.10	36.48	36.48	-10.37%	285,229
May 5, 2026	39.76	41.66	39.48	40.70	40.70	3.04%	156,177
May 4, 2026	38.18	40.02	37.98	39.50	39.50	4.66%	205,364
Apr 30, 2026	37.68	38.84	36.52	37.74	37.74	-0.21%	190,298
Apr 29, 2026	37.46	39.10	37.16	37.82	37.82	2.05%	138,533
Apr 28, 2026	37.54	38.32	36.82	37.06	37.06	2.66%	136,383
Apr 27, 2026	38.96	40.12	35.60	36.10	36.10	-6.67%	287,991
Apr 24, 2026	40.90	41.00	38.44	38.68	38.68	-6.16%	194,893
Apr 23, 2026	37.74	41.64	37.74	41.22	41.22	10.04%	308,893
Apr 22, 2026	36.70	37.92	36.70	37.46	37.46	0.97%	85,381
Apr 21, 2026	36.30	37.34	35.96	37.10	37.10	2.04%	189,441
Apr 20, 2026	37.30	38.12	35.52	36.36	36.36	2.42%	243,584
Apr 17, 2026	39.56	40.26	34.66	35.50	35.50	-10.26%	674,877
Apr 16, 2026	39.48	40.20	38.50	39.56	39.56	0.41%	113,634
Apr 15, 2026	37.86	41.00	37.86	39.40	39.40	1.86%	170,835
Apr 14, 2026	38.86	39.76	38.30	38.68	38.68	-0.41%	150,026
Apr 13, 2026	40.10	40.80	38.24	38.84	38.84	4.41%	183,221
Apr 10, 2026	37.62	38.32	36.34	37.20	37.20	-3.02%	256,535
Apr 9, 2026	38.42	39.18	37.74	38.36	38.36	3.79%	342,738
Apr 8, 2026	37.00	38.76	35.36	36.96	36.96	-16.15%	635,603
Apr 7, 2026	44.42	45.44	43.28	44.08	44.08	1.38%	241,400
Apr 2, 2026	41.00	43.78	40.52	43.48	43.48	7.36%	288,718
Apr 1, 2026	47.00	47.26	38.02	40.50	40.50	-11.57%	888,717
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