VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 59.15
+0.15 (0.25%)
Last updated: Feb 20, 2026, 8:04 AM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.25% | - |
| Feb 19, 2026 | 59.55 | 59.55 | 59.00 | 59.00 | 59.00 | -0.92% | 59 |
| Feb 18, 2026 | 58.85 | 59.55 | 58.85 | 59.55 | 59.55 | 3.03% | 7 |
| Feb 17, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.87% | - |
| Feb 16, 2026 | 58.90 | 58.90 | 57.30 | 57.30 | 57.30 | -1.80% | 88 |
| Feb 13, 2026 | 59.75 | 59.75 | 58.35 | 58.35 | 58.35 | -2.75% | 30 |
| Feb 12, 2026 | 61.65 | 61.65 | 60.00 | 60.00 | 60.00 | -2.60% | 5 |
| Feb 11, 2026 | 61.10 | 61.60 | 61.10 | 61.60 | 61.60 | 1.57% | 8 |
| Feb 10, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - | - |
| Feb 9, 2026 | 62.10 | 62.10 | 60.65 | 60.65 | 60.65 | -0.33% | 107 |
| Feb 6, 2026 | 60.20 | 60.85 | 60.20 | 60.85 | 60.85 | 0.58% | 221 |
| Feb 5, 2026 | 60.75 | 61.00 | 60.50 | 60.50 | 60.50 | 0.67% | 110 |
| Feb 4, 2026 | 60.95 | 60.95 | 60.10 | 60.10 | 60.10 | -1.39% | 80 |
| Feb 3, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.08% | - |
| Feb 2, 2026 | 61.75 | 61.75 | 60.90 | 60.90 | 60.90 | -1.46% | 20 |
| Jan 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% | - |
| Jan 29, 2026 | 61.95 | 62.00 | 61.75 | 62.00 | 62.00 | 0.24% | 75 |
| Jan 28, 2026 | 62.10 | 62.40 | 61.60 | 61.85 | 61.85 | 1.48% | 429 |
| Jan 27, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.65% | - |
| Jan 26, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.29% | - |
| Jan 23, 2026 | 60.85 | 62.15 | 60.70 | 62.15 | 62.15 | -0.24% | 810 |
| Jan 22, 2026 | 61.30 | 62.30 | 61.30 | 62.30 | 62.30 | 2.81% | 30 |
| Jan 21, 2026 | 60.20 | 60.60 | 60.20 | 60.60 | 60.60 | -0.66% | 29 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.56% | 810 |
| Jan 19, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 200 |
| Jan 16, 2026 | 62.65 | 63.00 | 62.60 | 62.60 | 62.60 | -0.16% | 325 |
| Jan 15, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.64% | - |
| Jan 14, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.27% | - |
| Jan 13, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.32% | - |
| Jan 12, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.47% | - |
| 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% | - |