VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 64.55
+2.45 (3.95%)
At close: Jan 7, 2026
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.10% | - |
| Jan 8, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.01% | - |
| Jan 7, 2026 | 62.40 | 64.55 | 62.40 | 64.55 | 64.55 | 3.95% | 50 |
| Jan 6, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.32% | - |
| Jan 5, 2026 | 62.55 | 62.55 | 61.90 | 62.30 | 62.30 | 0.65% | 230 |
| Jan 2, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.06% | - |
| Dec 30, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.21% | - |
| Dec 29, 2025 | 61.30 | 62.00 | 61.30 | 62.00 | 62.00 | -0.24% | 38 |
| Dec 23, 2025 | 61.80 | 62.15 | 61.80 | 62.15 | 62.15 | 1.22% | 70 |
| Dec 22, 2025 | 61.85 | 61.85 | 60.95 | 61.40 | 61.40 | 0.90% | 115 |
| Dec 19, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.73% | - |
| Dec 18, 2025 | 60.95 | 61.30 | 60.95 | 61.30 | 61.30 | 0.66% | 100 |
| Dec 17, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.77% | - |
| Dec 16, 2025 | 61.10 | 62.00 | 61.10 | 62.00 | 62.00 | 0.49% | 19 |
| Dec 15, 2025 | 61.95 | 61.95 | 61.70 | 61.70 | 61.70 | 0.33% | 135 |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 11, 2025 | 61.70 | 61.70 | 61.00 | 61.00 | 61.00 | -3.33% | 270 |
| Dec 10, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.64% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.03% | - |
| Dec 8, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -2.24% | - |
| Dec 5, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.70% | - |
| Dec 4, 2025 | 64.60 | 65.15 | 64.35 | 64.35 | 64.35 | 2.22% | 1,060 |
| Dec 3, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.32% | - |
| Dec 2, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.79% | - |
| Dec 1, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.84% | - |
| Nov 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.24% | - |
| Nov 27, 2025 | 62.65 | 62.65 | 62.35 | 62.35 | 62.35 | -0.32% | 10 |
| Nov 26, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.64% | - |
| Nov 25, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.72% | - |
| Nov 24, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.64% | - |
| Nov 21, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.05% | - |
| Nov 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.40% | - |
| Nov 19, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.02% | - |
| Nov 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.16% | - |
| Nov 17, 2025 | 63.95 | 64.65 | 63.95 | 64.65 | 64.65 | 1.25% | 50 |
| Nov 14, 2025 | 64.05 | 64.45 | 63.85 | 63.85 | 63.85 | -1.24% | 20 |
| Nov 13, 2025 | 67.40 | 67.40 | 64.65 | 64.65 | 64.65 | -1.67% | 265 |
| Nov 12, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.05% | - |
| Nov 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -2.21% | - |
| Nov 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.45% | - |
| Nov 7, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.79% | - |
| Nov 6, 2025 | 67.15 | 69.50 | 67.15 | 69.50 | 69.50 | 2.28% | 1,031 |
| Nov 5, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.24% | - |
| Nov 4, 2025 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 1.33% | 75 |
| Nov 3, 2025 | 66.75 | 67.90 | 66.75 | 67.90 | 67.90 | 1.65% | 475 |
| Oct 31, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Oct 30, 2025 | 64.70 | 67.35 | 64.70 | 66.80 | 66.80 | 4.13% | 18 |
| Oct 29, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.16% | - |
| Oct 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Oct 27, 2025 | 64.75 | 64.75 | 64.70 | 64.70 | 64.70 | -0.08% | - |