Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 18.23
+0.79 (4.53%)
At close: Dec 1, 2025
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.55 | 18.23 | 17.55 | 18.23 | 18.23 | 4.53% | 599 |
| Nov 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% | - |
| Nov 27, 2025 | 16.93 | 17.44 | 16.93 | 17.42 | 17.42 | 1.81% | 1,000 |
| Nov 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.82% | - |
| Nov 25, 2025 | 16.54 | 16.64 | 16.51 | 16.64 | 16.64 | 0.67% | 370 |
| Nov 24, 2025 | 16.34 | 16.55 | 16.34 | 16.53 | 16.53 | 4.55% | 1,141 |
| Nov 21, 2025 | 15.77 | 15.91 | 15.77 | 15.81 | 15.81 | -0.32% | 3,787 |
| Nov 20, 2025 | 16.30 | 16.30 | 15.60 | 15.86 | 15.86 | -0.88% | 3,420 |
| Nov 19, 2025 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | -1.96% | 405 |
| Nov 18, 2025 | 16.14 | 16.43 | 16.14 | 16.32 | 16.32 | -3.72% | 1,924 |
| Nov 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.23% | - |
| Nov 14, 2025 | 17.37 | 17.37 | 16.42 | 16.42 | 16.42 | -4.92% | 4 |
| Nov 13, 2025 | 18.30 | 18.30 | 16.90 | 17.27 | 17.27 | -4.85% | 989 |
| Nov 12, 2025 | 18.90 | 19.02 | 17.36 | 18.15 | 18.15 | 4.67% | 3,300 |
| Nov 11, 2025 | 17.28 | 17.36 | 16.93 | 17.34 | 17.34 | 1.52% | 527 |
| Nov 10, 2025 | 16.39 | 17.08 | 16.39 | 17.08 | 17.08 | 5.76% | 575 |
| Nov 7, 2025 | 16.10 | 16.50 | 16.10 | 16.15 | 16.15 | 2.09% | 195 |
| Nov 6, 2025 | 15.40 | 15.82 | 15.40 | 15.82 | 15.82 | 3.53% | 500 |
| Nov 5, 2025 | 14.94 | 15.28 | 14.94 | 15.28 | 15.28 | - | 1,000 |
| Nov 4, 2025 | 15.10 | 15.31 | 14.70 | 15.28 | 15.28 | -0.65% | 181 |
| Nov 3, 2025 | 15.48 | 15.56 | 15.24 | 15.38 | 15.38 | 0.46% | 705 |
| Oct 31, 2025 | 15.75 | 15.75 | 15.31 | 15.31 | 15.31 | -3.22% | 1,200 |
| Oct 30, 2025 | 15.74 | 15.91 | 15.51 | 15.82 | 15.82 | -2.22% | 1,836 |
| Oct 29, 2025 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | -0.31% | 30 |
| Oct 28, 2025 | 15.64 | 16.23 | 15.64 | 16.23 | 16.23 | 4.71% | 425 |
| Oct 27, 2025 | 15.82 | 16.38 | 15.50 | 15.50 | 15.50 | 0.13% | 1,070 |
| Oct 24, 2025 | 15.00 | 15.60 | 15.00 | 15.48 | 15.48 | 1.57% | 1,310 |
| Oct 23, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 5.10% | 205 |
| Oct 22, 2025 | 14.95 | 15.56 | 14.50 | 14.50 | 14.50 | -1.23% | 14,490 |
| Oct 21, 2025 | 14.70 | 14.94 | 14.68 | 14.68 | 14.68 | 0.96% | 1,060 |
| Oct 20, 2025 | 13.50 | 14.89 | 13.50 | 14.54 | 14.54 | 10.49% | 5,710 |
| Oct 17, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | -1.94% | 923 |
| Oct 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.36% | 15 |
| Oct 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.65% | - |
| Oct 14, 2025 | 13.49 | 13.49 | 13.33 | 13.33 | 13.33 | 2.15% | 300 |
| Oct 13, 2025 | 13.02 | 13.06 | 13.02 | 13.05 | 13.05 | 0.38% | 4,000 |
| Oct 10, 2025 | 13.50 | 13.63 | 13.00 | 13.00 | 13.00 | -2.26% | 1,235 |
| Oct 9, 2025 | 12.33 | 13.79 | 12.33 | 13.30 | 13.30 | 10.93% | 4,672 |
| Oct 8, 2025 | 11.98 | 11.99 | 11.98 | 11.99 | 11.99 | 1.35% | 275 |
| Oct 7, 2025 | 12.04 | 12.19 | 11.83 | 11.83 | 11.83 | -1.58% | 419 |
| Oct 6, 2025 | 11.65 | 12.11 | 11.63 | 12.02 | 12.02 | 7.23% | 1,574 |
| Oct 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | - |
| Oct 2, 2025 | 10.94 | 11.24 | 10.94 | 11.23 | 11.23 | 3.03% | 1,007 |
| Oct 1, 2025 | 10.59 | 10.90 | 10.59 | 10.90 | 10.90 | 2.93% | 60 |
| Sep 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% | 160 |
| Sep 29, 2025 | 10.88 | 10.88 | 10.53 | 10.53 | 10.53 | -1.59% | 1,100 |
| Sep 26, 2025 | 11.05 | 11.05 | 10.50 | 10.70 | 10.70 | -5.06% | 250 |
| Sep 25, 2025 | 11.56 | 11.62 | 11.27 | 11.27 | 11.27 | 2.83% | 1,530 |
| Sep 24, 2025 | 10.63 | 10.96 | 10.63 | 10.96 | 10.96 | -0.90% | 50 |
| Sep 23, 2025 | 10.97 | 11.06 | 10.97 | 11.06 | 11.06 | -0.81% | 130 |