VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 68.00
+1.70 (2.56%)
At close: Oct 23, 2026
FRA:OEWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.30 | 68.00 | 66.30 | 68.00 | 68.00 | 2.56% | 321 |
| Oct 22, 2026 | 65.15 | 67.00 | 65.15 | 66.30 | 66.30 | 0.91% | 50 |
| Oct 21, 2026 | 65.45 | 65.70 | 65.45 | 65.70 | 65.70 | 0.23% | 48 |
| Oct 20, 2026 | 65.45 | 65.55 | 65.45 | 65.55 | 65.55 | -2.09% | - |
| Oct 19, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.13% | 12 |
| Oct 16, 2026 | 64.90 | 66.20 | 64.90 | 66.20 | 66.20 | 0.84% | 20 |
| Oct 15, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.72% | 200 |
| Oct 14, 2026 | 66.25 | 66.80 | 66.25 | 66.80 | 66.80 | 1.37% | 75 |
| Oct 13, 2026 | 65.20 | 65.90 | 65.20 | 65.90 | 65.90 | 1.62% | - |
| Oct 12, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.31% | - |
| Oct 9, 2026 | 64.55 | 65.00 | 64.55 | 64.65 | 64.65 | -0.39% | 650 |
| Oct 8, 2026 | 62.70 | 64.90 | 62.70 | 64.90 | 64.90 | 3.18% | 1,000 |
| Oct 7, 2026 | 63.10 | 63.10 | 62.90 | 62.90 | 62.90 | -1.41% | 20 |
| Oct 6, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.51% | - |
| Oct 5, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.24% | - |
| Oct 2, 2026 | 63.35 | 63.35 | 62.75 | 63.00 | 63.00 | -0.40% | 100 |
| Oct 1, 2026 | 64.75 | 64.75 | 63.25 | 63.25 | 63.25 | -2.69% | - |
| Sep 30, 2026 | 64.05 | 65.00 | 64.05 | 65.00 | 65.00 | 0.39% | 125 |
| Sep 29, 2026 | 64.25 | 64.75 | 64.25 | 64.75 | 64.75 | 0.31% | 345 |
| Sep 28, 2026 | 63.05 | 64.55 | 63.05 | 64.55 | 64.55 | 3.03% | - |
| Sep 25, 2026 | 62.30 | 62.65 | 62.30 | 62.65 | 62.65 | 1.29% | - |
| Sep 24, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.32% | - |
| Sep 23, 2026 | 61.85 | 61.85 | 61.65 | 61.65 | 61.65 | 0.33% | - |
| Sep 22, 2026 | 60.40 | 61.45 | 60.40 | 61.45 | 61.45 | - | 400 |
| Sep 21, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.73% | - |
| Sep 18, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.41% | - |
| Sep 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.41% | - |
| Sep 16, 2026 | 59.95 | 61.50 | 59.95 | 61.40 | 61.40 | 4.24% | 562 |
| Sep 15, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.67% | - |
| Sep 14, 2026 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -2.20% | 15 |
| Sep 11, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.49% | - |
| Sep 10, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.33% | - |
| Sep 9, 2026 | 60.40 | 62.40 | 60.40 | 61.35 | 61.35 | 2.34% | 20 |
| Sep 8, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.67% | - |
| Sep 7, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.28% | - |
| Sep 4, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.84% | - |
| Sep 3, 2026 | 59.20 | 60.10 | 59.20 | 59.30 | 59.30 | -0.34% | 282 |
| Sep 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.02% | - |
| Sep 1, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.09% | - |
| Aug 31, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.17% | - |
| Aug 28, 2026 | 58.55 | 59.65 | 58.55 | 59.65 | 59.65 | 2.05% | 80 |
| Aug 27, 2026 | 58.85 | 59.10 | 58.45 | 58.45 | 58.45 | -0.60% | 170 |
| Aug 26, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Aug 25, 2026 | 58.40 | 58.50 | 58.40 | 58.40 | 58.40 | 0.69% | 83 |
| Aug 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.28% | - |
| Aug 21, 2026 | 57.85 | 58.75 | 57.85 | 58.75 | 58.75 | 1.29% | 10 |
| Aug 20, 2026 | 57.45 | 58.00 | 57.45 | 58.00 | 58.00 | 2.84% | 210 |
| Aug 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.79% | - |
| Aug 18, 2026 | 56.50 | 57.00 | 56.50 | 56.85 | 56.85 | 0.26% | 325 |
| Aug 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |