VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 63.10
-1.00 (-1.56%)
At close: Mar 27, 2026
FRA:OEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.90 | 64.90 | 63.10 | 63.10 | 63.10 | -1.56% | 85 |
| Mar 26, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.62% | - |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.94% | - |
| Mar 24, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.69% | - |
| Mar 23, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -1.44% | 41 |
| Mar 20, 2026 | 67.95 | 67.95 | 65.95 | 65.95 | 65.95 | -4.70% | 98 |
| Mar 19, 2026 | 65.70 | 69.20 | 65.70 | 69.20 | 69.20 | 6.71% | 160 |
| Mar 18, 2026 | 66.40 | 66.40 | 64.85 | 64.85 | 64.85 | -4.14% | - |
| Mar 17, 2026 | 65.55 | 67.65 | 65.55 | 67.65 | 67.65 | 4.16% | 80 |
| Mar 16, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.08% | - |
| Mar 13, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | -0.61% | 20 |
| Mar 12, 2026 | 63.55 | 65.40 | 63.55 | 65.40 | 65.40 | 3.15% | 50 |
| Mar 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | - |
| Mar 10, 2026 | 64.00 | 64.00 | 63.30 | 63.30 | 63.30 | -3.21% | 200 |
| Mar 9, 2026 | 62.50 | 65.40 | 62.50 | 65.40 | 65.40 | 5.31% | 775 |
| Mar 6, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.40% | - |
| Mar 5, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.64% | 150 |
| Mar 4, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -3.94% | - |
| Mar 3, 2026 | 64.40 | 64.80 | 64.40 | 64.80 | 64.80 | 0.39% | 11 |
| Mar 2, 2026 | 60.95 | 64.55 | 60.95 | 64.55 | 64.55 | 9.50% | 160 |
| Feb 27, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.26% | - |
| Feb 26, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Feb 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.08% | - |
| Feb 24, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.34% | - |
| Feb 23, 2026 | 59.20 | 59.85 | 59.20 | 59.25 | 59.25 | 0.17% | 1,002 |
| 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 |