Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 42.70
-1.16 (-2.64%)
At close: Mar 27, 2026
FRA:VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.60 | 44.60 | 41.20 | 42.70 | 42.70 | -2.64% | 2,545 |
| Mar 26, 2026 | 42.96 | 44.56 | 41.90 | 43.86 | 43.86 | 2.05% | 1,564 |
| Mar 25, 2026 | 39.14 | 43.22 | 39.14 | 42.98 | 42.98 | 9.36% | 2,204 |
| Mar 24, 2026 | 35.82 | 39.92 | 35.78 | 39.30 | 39.30 | 9.05% | 2,665 |
| Mar 23, 2026 | 35.54 | 37.72 | 35.00 | 36.04 | 36.04 | -0.44% | 1,650 |
| Mar 20, 2026 | 36.62 | 36.62 | 36.20 | 36.20 | 36.20 | 0.06% | 180 |
| Mar 19, 2026 | 36.90 | 36.90 | 35.34 | 36.18 | 36.18 | -1.79% | 2,020 |
| Mar 18, 2026 | 37.44 | 37.48 | 36.52 | 36.84 | 36.84 | -0.65% | 677 |
| Mar 17, 2026 | 35.94 | 37.08 | 35.94 | 37.08 | 37.08 | 3.87% | 1,200 |
| Mar 16, 2026 | 34.46 | 35.80 | 34.46 | 35.70 | 35.70 | 2.65% | 970 |
| Mar 13, 2026 | 34.80 | 35.40 | 34.00 | 34.78 | 34.78 | -2.63% | 1,299 |
| Mar 12, 2026 | 32.82 | 35.98 | 32.82 | 35.72 | 35.72 | 9.50% | 3,247 |
| Mar 11, 2026 | 30.80 | 32.88 | 30.80 | 32.62 | 32.62 | 7.44% | 4,478 |
| Mar 10, 2026 | 29.46 | 31.12 | 29.36 | 30.36 | 30.36 | 5.71% | 3,714 |
| Mar 9, 2026 | 28.60 | 28.74 | 27.90 | 28.72 | 28.72 | 0.07% | 811 |
| Mar 6, 2026 | 28.56 | 28.80 | 28.32 | 28.70 | 28.70 | - | 1,171 |
| Mar 5, 2026 | 26.44 | 29.10 | 26.44 | 28.70 | 28.70 | 7.49% | 14,120 |
| Mar 4, 2026 | 26.06 | 26.70 | 25.68 | 26.70 | 26.70 | 0.53% | 734 |
| Mar 3, 2026 | 28.10 | 28.50 | 26.12 | 26.56 | 26.56 | -5.21% | 2,230 |
| Mar 2, 2026 | 27.06 | 28.02 | 27.06 | 28.02 | 28.02 | 5.66% | 852 |
| Feb 27, 2026 | 26.82 | 27.42 | 26.52 | 26.52 | 26.52 | -0.53% | 477 |
| Feb 26, 2026 | 27.20 | 27.34 | 26.66 | 26.66 | 26.66 | -1.70% | 2,803 |
| Feb 25, 2026 | 25.84 | 27.60 | 25.76 | 27.12 | 27.12 | 6.52% | 3,305 |
| Feb 24, 2026 | 24.10 | 25.46 | 24.10 | 25.46 | 25.46 | 8.34% | 330 |
| Feb 23, 2026 | 23.90 | 23.90 | 23.38 | 23.50 | 23.50 | -2.97% | 540 |
| Feb 20, 2026 | 24.86 | 24.86 | 23.96 | 24.22 | 24.22 | -3.20% | 324 |
| Feb 19, 2026 | 24.80 | 25.02 | 24.70 | 25.02 | 25.02 | 1.21% | 305 |
| Feb 18, 2026 | 24.76 | 24.82 | 24.64 | 24.72 | 24.72 | 2.40% | 515 |
| Feb 17, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.82% | 70 |
| Feb 16, 2026 | 24.72 | 25.22 | 24.34 | 24.34 | 24.34 | 2.96% | 565 |
| Feb 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.67% | - |
| Feb 12, 2026 | 25.90 | 26.60 | 23.80 | 23.80 | 23.80 | -7.47% | 1,565 |
| Feb 11, 2026 | 24.40 | 26.48 | 24.40 | 25.72 | 25.72 | 10.58% | 1,690 |
| Feb 10, 2026 | 23.24 | 23.26 | 23.24 | 23.26 | 23.26 | -1.19% | 175 |
| Feb 9, 2026 | 23.24 | 23.54 | 23.16 | 23.54 | 23.54 | 1.03% | 800 |
| Feb 6, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | - | 299 |
| Feb 5, 2026 | 24.82 | 24.90 | 23.30 | 23.30 | 23.30 | -6.73% | 1,243 |
| Feb 4, 2026 | 25.80 | 25.86 | 24.98 | 24.98 | 24.98 | -2.50% | 350 |
| Feb 3, 2026 | 24.98 | 25.62 | 24.98 | 25.62 | 25.62 | 6.22% | 167 |
| Feb 2, 2026 | 24.28 | 24.28 | 24.12 | 24.12 | 24.12 | -3.90% | 200 |
| Jan 30, 2026 | 24.38 | 25.10 | 24.38 | 25.10 | 25.10 | 2.53% | 18 |
| Jan 29, 2026 | 25.68 | 25.80 | 24.30 | 24.48 | 24.48 | -4.30% | 980 |
| Jan 28, 2026 | 25.12 | 25.58 | 25.12 | 25.58 | 25.58 | 3.15% | 10 |
| Jan 27, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -2.82% | 450 |
| Jan 26, 2026 | 25.42 | 25.52 | 25.40 | 25.52 | 25.52 | 1.51% | 520 |
| Jan 23, 2026 | 24.94 | 25.14 | 24.94 | 25.14 | 25.14 | 1.45% | 200 |
| Jan 22, 2026 | 24.20 | 24.78 | 24.20 | 24.78 | 24.78 | 1.14% | 420 |
| Jan 21, 2026 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 6.52% | 1,820 |
| Jan 20, 2026 | 24.72 | 25.10 | 23.00 | 23.00 | 23.00 | -8.37% | 1,720 |
| Jan 19, 2026 | 25.42 | 25.42 | 24.64 | 25.10 | 25.10 | -2.03% | 1,332 |