VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 58.80
+0.40 (0.68%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:OEWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 56.45 | 56.45 | 56.30 | 56.30 | 56.30 | -1.31% | 60 |
| Aug 13, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.52% | - |
| Aug 12, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.86% | - |
| Aug 11, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.26% | 30 |
| Aug 10, 2026 | 57.45 | 57.70 | 57.45 | 57.70 | 57.70 | -0.43% | 30 |
| Aug 7, 2026 | 58.25 | 58.25 | 57.95 | 57.95 | 57.95 | -0.26% | 30 |
| Aug 6, 2026 | 58.25 | 58.25 | 58.10 | 58.10 | 58.10 | -0.09% | 30 |
| Aug 5, 2026 | 58.75 | 58.75 | 58.15 | 58.15 | 58.15 | -1.36% | 820 |
| Aug 4, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.76% | - |
| Aug 3, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.54% | - |
| Jul 31, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.52% | 15 |
| Jul 30, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 2.11% | - |
| Jul 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jul 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jul 27, 2026 | 59.05 | 59.05 | 59.00 | 59.00 | 59.00 | -1.01% | 22 |
| Jul 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.59% | - |
| Jul 23, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.42% | - |
| Jul 22, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | -0.08% | 98 |
| Jul 21, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.93% | - |
| Jul 20, 2026 | 58.05 | 59.60 | 58.05 | 59.00 | 59.00 | -0.92% | 155 |
| Jul 17, 2026 | 57.95 | 59.55 | 57.95 | 59.55 | 59.55 | 3.03% | 168 |
| Jul 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -2.28% | - |
| Jul 15, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.25% | - |
| Jul 14, 2026 | 57.70 | 59.00 | 57.70 | 59.00 | 59.00 | 4.24% | 1,500 |
| Jul 13, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.53% | - |
| Jul 10, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -1.64% | - |
| Jul 9, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.94% | - |
| Jul 8, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.79% | - |
| Jul 7, 2026 | 55.65 | 57.20 | 55.65 | 57.20 | 57.20 | 3.16% | 55 |
| Jul 6, 2026 | 55.95 | 55.95 | 55.45 | 55.45 | 55.45 | -1.60% | 80 |
| Jul 3, 2026 | 55.75 | 56.35 | 55.60 | 56.35 | 56.35 | 1.99% | 105 |
| Jul 2, 2026 | 54.90 | 55.25 | 54.60 | 55.25 | 55.25 | 0.09% | - |
| Jul 1, 2026 | 55.45 | 55.45 | 55.20 | 55.20 | 55.20 | -1.52% | 47 |
| Jun 30, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - | - |
| Jun 29, 2026 | 55.90 | 56.05 | 55.90 | 56.05 | 56.05 | 1.63% | 67 |
| Jun 26, 2026 | 55.10 | 55.15 | 55.10 | 55.15 | 55.15 | 0.91% | 100 |
| Jun 25, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.83% | - |
| Jun 24, 2026 | 54.85 | 55.00 | 54.20 | 54.20 | 54.20 | -2.25% | 73 |
| Jun 23, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.09% | - |
| Jun 22, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.27% | - |
| Jun 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.80% | - |
| Jun 18, 2026 | 56.40 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 215 |