VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 63.15
-0.50 (-0.79%)
Last updated: Dec 2, 2025, 8:07 AM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.15% | - |
| 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% | - |
| Oct 21, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.55% | - |
| Oct 20, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.03% | - |
| Oct 17, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.71% | - |
| 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% | - |
| 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% | - |
| Oct 1, 2025 | 61.80 | 62.90 | 61.80 | 62.90 | 62.90 | 2.28% | 55 |
| Sep 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.49% | - |
| 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% | - |
| Sep 25, 2025 | 61.45 | 62.05 | 61.45 | 62.05 | 62.05 | 1.06% | 6 |
| Sep 24, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.40% | - |
| Sep 23, 2025 | 60.20 | 61.00 | 60.20 | 60.55 | 60.55 | 2.28% | 147 |