Verbio SE (FRA:VBK)
Germany · Delayed Price · Currency is EUR 15.24
+0.74 (5.10%)
At close: Oct 23, 2025
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3.45% | 100 |
| Oct 22, 2025 | 14.95 | 15.56 | 14.50 | 14.50 | - | -1.23% | 18,215 |
| Oct 21, 2025 | 14.70 | 14.94 | 14.68 | 14.68 | - | 0.96% | 1,060 |
| Oct 20, 2025 | 13.50 | 14.89 | 13.50 | 14.54 | - | 10.49% | 5,710 |
| Oct 17, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | - | -1.94% | 923 |
| Oct 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | 2.36% | 15 |
| Oct 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | -1.65% | - |
| Oct 14, 2025 | 13.49 | 13.49 | 13.33 | 13.33 | - | 2.15% | 300 |
| Oct 13, 2025 | 13.02 | 13.06 | 13.02 | 13.05 | - | 0.38% | 4,000 |
| Oct 10, 2025 | 13.50 | 13.63 | 13.00 | 13.00 | - | -2.26% | 1,235 |
| Oct 9, 2025 | 12.33 | 13.79 | 12.33 | 13.30 | - | 10.93% | 4,672 |
| Oct 8, 2025 | 11.98 | 11.99 | 11.98 | 11.99 | - | 1.35% | 275 |
| Oct 7, 2025 | 12.04 | 12.19 | 11.83 | 11.83 | - | -1.58% | 419 |
| Oct 6, 2025 | 11.65 | 12.11 | 11.63 | 12.02 | - | 7.23% | 1,574 |
| Oct 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | -0.18% | 1,007 |
| Oct 2, 2025 | 10.94 | 11.24 | 10.94 | 11.23 | - | 3.03% | 1,007 |
| Oct 1, 2025 | 10.59 | 10.90 | 10.59 | 10.90 | - | 2.93% | 60 |
| Sep 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | 0.57% | 160 |
| Sep 29, 2025 | 10.88 | 10.88 | 10.53 | 10.53 | - | -1.59% | 1,100 |
| Sep 26, 2025 | 11.05 | 11.05 | 10.50 | 10.70 | - | -5.06% | 250 |
| Sep 25, 2025 | 11.56 | 11.62 | 11.27 | 11.27 | - | 2.83% | 1,530 |
| Sep 24, 2025 | 10.63 | 10.96 | 10.63 | 10.96 | - | -0.90% | 50 |
| Sep 23, 2025 | 10.97 | 11.06 | 10.97 | 11.06 | - | -0.81% | 130 |
| Sep 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -0.98% | 750 |
| Sep 19, 2025 | 11.48 | 11.73 | 11.26 | 11.26 | - | 6.13% | 605 |
| Sep 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | -4.84% | 1,600 |
| Sep 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -0.45% | 1,600 |
| Sep 16, 2025 | 11.14 | 11.32 | 11.14 | 11.20 | - | - | 1,600 |
| Sep 15, 2025 | 10.06 | 11.20 | 10.06 | 11.20 | - | 13.88% | 820 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.66% | 500 |
| Sep 11, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | - | -2.37% | 500 |
| Sep 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | -0.59% | 570 |
| 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 |