Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 10.59
0.00 (0.00%)
Last updated: Oct 1, 2025, 8:37 AM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.98% | 750 |
| Sep 19, 2025 | 11.48 | 11.73 | 11.26 | 11.26 | 11.26 | 6.13% | 605 |
| Sep 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.84% | - |
| Sep 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Sep 16, 2025 | 11.14 | 11.32 | 11.14 | 11.20 | 11.20 | - | 1,600 |
| Sep 15, 2025 | 10.06 | 11.20 | 10.06 | 11.20 | 11.20 | 13.88% | 820 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.66% | - |
| Sep 11, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | -2.37% | 500 |
| Sep 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Sep 8, 2025 | 10.18 | 10.35 | 10.18 | 10.34 | 10.34 | -0.67% | 570 |
| Sep 5, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 0.77% | 150 |
| Sep 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.77% | 145 |
| Sep 3, 2025 | 10.41 | 10.41 | 10.15 | 10.15 | 10.15 | -4.06% | 75 |
| Sep 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.21% | 160 |
| Sep 1, 2025 | 10.73 | 10.80 | 10.71 | 10.71 | 10.71 | 0.47% | 160 |
| Aug 29, 2025 | 10.80 | 10.80 | 10.44 | 10.66 | 10.66 | -0.19% | 525 |
| Aug 28, 2025 | 10.38 | 10.69 | 10.38 | 10.68 | 10.68 | 5.33% | 500 |
| Aug 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | - |
| Aug 26, 2025 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | -1.56% | 605 |
| Aug 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.08% | 7 |
| Aug 22, 2025 | 9.86 | 10.17 | 9.86 | 10.17 | 10.17 | 1.85% | 290 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.53% | - |
| Aug 20, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 2.37% | 25 |
| Aug 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.05% | - |
| Aug 18, 2025 | 9.97 | 10.06 | 9.90 | 9.90 | 9.90 | -4.44% | 155 |
| Aug 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.17% | - |
| Aug 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | - |
| Aug 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.30% | - |
| Aug 12, 2025 | 10.31 | 10.31 | 10.02 | 10.02 | 10.02 | -4.39% | 75 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.85% | - |
| Aug 8, 2025 | 10.17 | 10.37 | 10.17 | 10.29 | 10.29 | 1.88% | 650 |
| Aug 7, 2025 | 10.35 | 10.35 | 9.44 | 10.10 | 10.10 | 2.23% | 1,858 |
| Aug 6, 2025 | 11.84 | 11.84 | 9.88 | 9.88 | 9.88 | -17.87% | 1,748 |
| Aug 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% | - |
| Aug 4, 2025 | 11.41 | 11.99 | 11.41 | 11.99 | 11.99 | 8.61% | 100 |
| Aug 1, 2025 | 11.33 | 11.33 | 11.04 | 11.04 | 11.04 | -3.16% | 200 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.40 | 11.40 | 11.40 | -3.14% | 200 |
| Jul 30, 2025 | 11.84 | 11.84 | 11.77 | 11.77 | 11.77 | -3.21% | 220 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.16 | 12.16 | 12.16 | -3.03% | 20 |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% | 1,000 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | -1.43% | 500 |
| Jul 24, 2025 | 11.98 | 12.88 | 11.98 | 12.58 | 12.58 | 6.07% | 1,505 |
| Jul 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Jul 22, 2025 | 13.05 | 13.05 | 11.88 | 11.88 | 11.88 | -9.31% | 505 |