VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 61.80
+0.60 (0.98%)
At close: Sep 29, 2025
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6 |
| 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% | 147 |
| 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 |
| Aug 14, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.16% | 12 |
| Aug 13, 2025 | 63.65 | 63.90 | 63.65 | 63.90 | 63.90 | -0.23% | 12 |
| Aug 12, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.77% | 348 |
| Aug 11, 2025 | 64.60 | 64.60 | 64.50 | 64.55 | 64.55 | -0.08% | 348 |
| Aug 8, 2025 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | -2.86% | 920 |
| Aug 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.30% | 100 |
| Aug 6, 2025 | 66.90 | 66.90 | 66.70 | 66.70 | 66.70 | -0.60% | 100 |
| Aug 5, 2025 | 66.25 | 67.10 | 66.25 | 67.10 | 67.10 | 1.51% | 100 |
| Aug 4, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.93% | 80 |
| Aug 1, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.38% | 80 |
| Jul 31, 2025 | 64.50 | 65.10 | 64.50 | 65.10 | 65.10 | -0.31% | 80 |
| Jul 30, 2025 | 65.45 | 65.45 | 65.30 | 65.30 | 65.30 | -1.66% | 130 |
| Jul 29, 2025 | 67.55 | 67.55 | 66.40 | 66.40 | 66.40 | -1.41% | 15 |
| Jul 28, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.37% | 900 |
| Jul 25, 2025 | 67.00 | 68.40 | 67.00 | 67.60 | 67.60 | -0.07% | 900 |
| Jul 24, 2025 | 66.40 | 68.30 | 66.40 | 67.65 | 67.65 | 1.20% | 656 |
| Jul 23, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.30% | 24 |
| Jul 22, 2025 | 64.50 | 67.05 | 64.50 | 67.05 | 67.05 | 4.44% | 24 |