Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 24.22
-0.80 (-3.20%)
At close: Feb 20, 2026
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 25.58 | 26.02 | 25.58 | 25.62 | 25.62 | -1.76% | 1,235 |
| Jan 15, 2026 | 25.26 | 26.08 | 25.00 | 26.08 | 26.08 | 6.28% | 612 |
| Jan 14, 2026 | 25.16 | 25.18 | 24.26 | 24.54 | 24.54 | -2.00% | 1,180 |
| Jan 13, 2026 | 22.88 | 25.74 | 22.88 | 25.04 | 25.04 | 16.14% | 7,834 |
| Jan 12, 2026 | 21.48 | 21.56 | 21.48 | 21.56 | 21.56 | -1.37% | 280 |
| Jan 9, 2026 | 22.12 | 22.12 | 21.64 | 21.86 | 21.86 | -1.18% | 1,870 |
| Jan 8, 2026 | 23.62 | 23.62 | 22.10 | 22.12 | 22.12 | -5.87% | 5,403 |
| Jan 7, 2026 | 23.76 | 23.76 | 22.70 | 23.50 | 23.50 | -2.65% | 1,775 |
| Jan 6, 2026 | 23.14 | 24.14 | 22.72 | 24.14 | 24.14 | 6.63% | 4,777 |
| Jan 5, 2026 | 22.44 | 22.64 | 22.40 | 22.64 | 22.64 | 1.71% | 3,167 |
| Jan 2, 2026 | 21.22 | 22.26 | 21.20 | 22.26 | 22.26 | 5.90% | 2,220 |
| Dec 30, 2025 | 19.62 | 21.02 | 19.62 | 21.02 | 21.02 | 5.52% | 1,050 |
| Dec 29, 2025 | 19.45 | 19.92 | 19.45 | 19.92 | 19.92 | 0.96% | 2,035 |
| Dec 23, 2025 | 19.62 | 19.73 | 19.42 | 19.73 | 19.73 | 0.71% | 770 |
| Dec 22, 2025 | 19.91 | 19.91 | 19.59 | 19.59 | 19.59 | -0.25% | 893 |
| Dec 19, 2025 | 18.77 | 19.64 | 18.77 | 19.64 | 19.64 | 9.35% | 1,133 |
| Dec 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.32% | - |
| Dec 17, 2025 | 18.33 | 18.33 | 18.20 | 18.20 | 18.20 | -1.36% | 300 |
| Dec 16, 2025 | 17.70 | 18.45 | 17.53 | 18.45 | 18.45 | 1.37% | 396 |
| Dec 15, 2025 | 17.99 | 18.20 | 17.99 | 18.20 | 18.20 | -3.04% | 1,280 |
| Dec 12, 2025 | 18.92 | 18.92 | 18.77 | 18.77 | 18.77 | -0.05% | 130 |
| Dec 11, 2025 | 19.76 | 19.76 | 18.61 | 18.78 | 18.78 | -5.53% | 545 |
| Dec 10, 2025 | 18.20 | 19.93 | 18.20 | 19.88 | 19.88 | 10.08% | 4,147 |
| Dec 9, 2025 | 18.63 | 18.89 | 17.73 | 18.06 | 18.06 | -3.63% | 787 |
| Dec 8, 2025 | 18.46 | 18.74 | 18.46 | 18.74 | 18.74 | 0.70% | 325 |