Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 11.04
-0.36 (-3.16%)
Last updated: Aug 1, 2025
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 12.31 | 12.81 | 12.31 | 12.75 | - | 5.11% | 840 |
| Jun 30, 2025 | 12.44 | 12.50 | 12.13 | 12.13 | - | -0.98% | 210 |
| Jun 27, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | - | -0.73% | 1,725 |
| Jun 26, 2025 | 11.30 | 12.75 | 11.30 | 12.34 | - | 11.67% | 6,385 |
| Jun 25, 2025 | 11.26 | 11.50 | 11.00 | 11.05 | - | -1.16% | 2,809 |
| Jun 24, 2025 | 11.59 | 11.59 | 11.18 | 11.18 | - | -6.13% | 550 |
| Jun 23, 2025 | 11.62 | 12.10 | 11.62 | 11.91 | - | 4.57% | 631 |
| Jun 20, 2025 | 10.53 | 11.51 | 10.53 | 11.39 | - | 9.10% | 5,133 |
| Jun 19, 2025 | 10.32 | 10.48 | 10.32 | 10.44 | - | -0.85% | 280 |
| Jun 18, 2025 | 10.59 | 10.59 | 10.29 | 10.53 | - | -1.59% | 483 |
| Jun 17, 2025 | 11.10 | 11.28 | 10.70 | 10.70 | - | -0.19% | 1,056 |
| Jun 16, 2025 | 10.86 | 11.15 | 10.72 | 10.72 | - | -0.56% | 3,736 |
| Jun 13, 2025 | 9.71 | 10.83 | 9.71 | 10.78 | - | 10.00% | 10,150 |
| Jun 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | - |
| Jun 11, 2025 | 9.86 | 10.16 | 9.86 | 10.00 | - | 2.04% | 106 |
| Jun 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.31% | 110 |
| Jun 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | 1.34% | - |
| Jun 6, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | - | 3.19% | 211 |
| Jun 5, 2025 | 9.56 | 9.56 | 9.40 | 9.40 | - | 3.30% | 192 |
| Jun 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -0.22% | 40 |
| Jun 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.55% | 212 |
| Jun 2, 2025 | 9.26 | 9.26 | 9.07 | 9.07 | - | -3.51% | 212 |
| May 30, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | - | -3.29% | 20 |
| May 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | 1.94% | 100 |
| May 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 2.47% | - |
| May 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | -1.12% | - |
| May 26, 2025 | 9.42 | 9.42 | 9.39 | 9.41 | - | 1.84% | 205 |