Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 10.20
-0.14 (-1.35%)
Last updated: Sep 9, 2025, 8:19 AM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -1.35% | 570 |
| Sep 8, 2025 | 10.18 | 10.35 | 10.18 | 10.34 | - | -0.67% | 570 |
| Sep 5, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | - | 0.77% | 150 |
| Sep 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1.77% | 145 |
| Sep 3, 2025 | 10.41 | 10.41 | 10.15 | 10.15 | - | -4.06% | 75 |
| Sep 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | -1.21% | 160 |
| Sep 1, 2025 | 10.73 | 10.80 | 10.71 | 10.71 | - | 0.47% | 160 |
| Aug 29, 2025 | 10.80 | 10.80 | 10.44 | 10.66 | - | -0.19% | 525 |
| Aug 28, 2025 | 10.38 | 10.69 | 10.38 | 10.68 | - | 5.33% | 500 |
| Aug 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | 0.20% | 605 |
| Aug 26, 2025 | 10.32 | 10.32 | 10.12 | 10.12 | - | -1.56% | 605 |
| Aug 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | 1.08% | 7 |
| Aug 22, 2025 | 9.86 | 10.17 | 9.86 | 10.17 | - | 1.85% | 290 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | -1.53% | 25 |
| Aug 20, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | - | 2.37% | 25 |
| Aug 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.05% | 155 |
| Aug 18, 2025 | 9.97 | 10.06 | 9.90 | 9.90 | - | -4.44% | 155 |
| Aug 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 2.17% | 75 |
| Aug 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | -0.10% | 75 |
| Aug 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1.30% | 75 |
| Aug 12, 2025 | 10.31 | 10.31 | 10.02 | 10.02 | - | -4.39% | 75 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1.85% | - |
| Aug 8, 2025 | 10.17 | 10.37 | 10.17 | 10.29 | - | 1.88% | 650 |
| Aug 7, 2025 | 10.35 | 10.35 | 9.44 | 10.10 | - | 2.23% | 1,858 |
| Aug 6, 2025 | 11.84 | 11.84 | 9.88 | 9.88 | - | -17.87% | 1,748 |
| Aug 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | 0.33% | 100 |
| Aug 4, 2025 | 11.41 | 11.99 | 11.41 | 11.99 | - | 8.61% | 100 |
| Aug 1, 2025 | 11.33 | 11.33 | 11.04 | 11.04 | - | -3.16% | 200 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.40 | 11.40 | - | -3.14% | 200 |
| Jul 30, 2025 | 11.84 | 11.84 | 11.77 | 11.77 | - | -3.21% | 220 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.16 | 12.16 | - | -3.03% | 20 |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 1.13% | 1,000 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | - | -1.43% | 500 |
| Jul 24, 2025 | 11.98 | 12.88 | 11.98 | 12.58 | - | 6.07% | 1,505 |
| Jul 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -0.17% | 505 |
| Jul 22, 2025 | 13.05 | 13.05 | 11.88 | 11.88 | - | -9.31% | 505 |
| Jul 21, 2025 | 12.12 | 13.10 | 12.12 | 13.10 | - | 10.83% | 8,230 |
| Jul 18, 2025 | 11.33 | 11.82 | 11.33 | 11.82 | - | 3.05% | 5 |
| Jul 17, 2025 | 11.33 | 11.47 | 11.33 | 11.47 | - | 2.41% | 75 |
| Jul 16, 2025 | 11.59 | 11.59 | 11.20 | 11.20 | - | -5.49% | 250 |
| Jul 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | - | 0.25% | 110 |
| Jul 14, 2025 | 11.80 | 12.07 | 11.80 | 11.82 | - | -5.29% | 6,585 |
| Jul 11, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | 0.16% | 3,843 |
| Jul 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | - | 0.56% | - |
| Jul 9, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | - | -0.08% | - |
| Jul 8, 2025 | 12.73 | 12.73 | 12.32 | 12.40 | - | -4.25% | 3,843 |
| Jul 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | -0.92% | 200 |
| Jul 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | -2.17% | 1,200 |
| Jul 3, 2025 | 13.29 | 13.36 | 13.07 | 13.36 | - | 0.38% | 570 |
| Jul 2, 2025 | 13.01 | 13.31 | 12.86 | 13.31 | - | 4.39% | 4,003 |