VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 64.85
+1.25 (1.97%)
At close: Oct 23, 2025
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 63.80 | 64.85 | 63.80 | 64.85 | 64.85 | 1.97% | 400 |
| Oct 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% | 17 |
| Oct 21, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.55% | 17 |
| Oct 20, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.03% | 17 |
| Oct 17, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.71% | 17 |
| Oct 16, 2025 | 64.05 | 64.50 | 64.05 | 64.50 | 64.50 | -0.54% | 17 |
| Oct 15, 2025 | 63.80 | 64.95 | 63.35 | 64.85 | 64.85 | 1.65% | 125 |
| Oct 14, 2025 | 62.75 | 63.80 | 62.75 | 63.80 | 63.80 | -0.55% | 5 |
| Oct 13, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.23% | 71 |
| Oct 10, 2025 | 64.05 | 64.55 | 64.00 | 64.00 | 64.00 | -0.16% | 71 |
| Oct 9, 2025 | 63.50 | 64.10 | 63.50 | 64.10 | 64.10 | 0.94% | 15 |
| Oct 8, 2025 | 63.50 | 63.85 | 63.50 | 63.50 | 63.50 | -0.47% | 1,000 |
| Oct 7, 2025 | 63.40 | 63.85 | 63.40 | 63.80 | 63.80 | 0.16% | 78 |
| Oct 6, 2025 | 62.95 | 63.70 | 62.70 | 63.70 | 63.70 | 0.16% | 106 |
| Oct 3, 2025 | 62.55 | 63.60 | 62.55 | 63.60 | 63.60 | 1.92% | 148 |
| Oct 2, 2025 | 62.55 | 62.55 | 62.40 | 62.40 | 62.40 | -0.79% | 64 |
| Oct 1, 2025 | 61.80 | 62.90 | 61.80 | 62.90 | 62.90 | 2.28% | 177 |
| Sep 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.49% | 230 |
| Sep 29, 2025 | 60.85 | 61.80 | 60.85 | 61.80 | 61.80 | 0.98% | 45 |
| Sep 26, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.37% | 56 |
| Sep 25, 2025 | 61.45 | 62.05 | 61.45 | 62.05 | 62.05 | 1.06% | 256 |
| Sep 24, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.40% | 140 |
| Sep 23, 2025 | 60.20 | 61.00 | 60.20 | 60.55 | 60.55 | 2.28% | 147 |
| Sep 22, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | -1.17% | 1,100 |
| Sep 19, 2025 | 60.05 | 60.05 | 59.90 | 59.90 | 59.90 | -0.17% | 42 |
| Sep 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 200 |
| Sep 17, 2025 | 60.60 | 60.60 | 59.90 | 59.90 | 59.90 | -1.80% | 200 |
| Sep 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | - |
| Sep 15, 2025 | 60.35 | 60.80 | 60.35 | 60.80 | 60.80 | 0.66% | 1,210 |
| Sep 12, 2025 | 61.05 | 61.05 | 59.75 | 60.40 | 60.40 | -1.39% | 450 |
| Sep 11, 2025 | 61.00 | 61.25 | 61.00 | 61.25 | 61.25 | - | 12 |
| Sep 10, 2025 | 62.00 | 62.00 | 61.25 | 61.25 | 61.25 | -1.76% | 40 |
| Sep 9, 2025 | 61.65 | 62.35 | 61.65 | 62.35 | 62.35 | -0.24% | 3 |
| Sep 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.12% | 50 |
| Sep 5, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.61% | 10 |
| Sep 4, 2025 | 60.50 | 62.20 | 60.50 | 62.20 | 62.20 | 2.30% | 10 |
| Sep 3, 2025 | 60.30 | 60.95 | 60.30 | 60.80 | 60.80 | 0.58% | 230 |
| Sep 2, 2025 | 61.05 | 61.05 | 60.25 | 60.45 | 60.45 | -0.82% | 2,071 |
| Sep 1, 2025 | 61.00 | 61.00 | 60.95 | 60.95 | 60.95 | 0.08% | 15 |
| Aug 29, 2025 | 61.25 | 61.25 | 60.90 | 60.90 | 60.90 | -0.25% | 150 |
| Aug 28, 2025 | 61.70 | 61.70 | 61.05 | 61.05 | 61.05 | -1.13% | 108 |
| Aug 27, 2025 | 61.65 | 61.75 | 61.65 | 61.75 | 61.75 | -0.40% | 60 |
| Aug 26, 2025 | 62.00 | 62.15 | 62.00 | 62.00 | 62.00 | -0.16% | 148 |
| Aug 25, 2025 | 63.35 | 63.35 | 62.10 | 62.10 | 62.10 | -2.82% | 250 |
| Aug 22, 2025 | 62.85 | 63.90 | 62.85 | 63.90 | 63.90 | 1.59% | 6 |
| Aug 21, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.48% | 500 |
| Aug 20, 2025 | 62.50 | 62.60 | 62.40 | 62.60 | 62.60 | -0.24% | 500 |
| Aug 19, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.40% | 680 |
| Aug 18, 2025 | 64.25 | 64.50 | 63.00 | 63.00 | 63.00 | -2.93% | 680 |
| Aug 15, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.72% | 12 |