Skip to main content
logo
Verbio SE (LON:0NLY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.08
+1.09 (5.45%)
Dec 30, 2025, 12:58 PM BST

Verbio SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202519.4020.0019.4019.9919.990.96%1,691
Dec 23, 202519.8919.9219.5319.8019.800.46%2,835
Dec 22, 202519.9019.9319.6519.7119.710.10%1,552
Dec 19, 202518.8319.8318.8319.6919.694.85%1,800
Dec 18, 202518.0418.7818.0418.7818.782.96%90
Dec 17, 202518.5118.7918.0318.2418.24-1.03%3,193
Dec 16, 202517.9918.5917.6218.4318.434.84%331
Dec 15, 202518.8018.8017.3817.5817.58-2.06%648
Dec 12, 202519.1419.1417.9517.9517.95-4.06%627
Dec 11, 202519.8519.8518.6618.7118.71-5.55%5,417
Dec 10, 202518.4619.8818.4219.8119.819.21%9,557
Dec 9, 202518.6218.8617.8218.1418.14-2.47%872
Dec 8, 202518.4418.6918.3118.6018.601.42%4,933
Dec 5, 202519.1219.2518.3418.3418.34-2.81%1,853
Dec 4, 202519.0719.2218.4918.8718.871.67%1,072
Dec 3, 202518.4318.6517.7118.5618.560.81%2,728
Dec 2, 202518.4918.6318.2818.4118.411.83%221
Dec 1, 202517.8718.2717.1418.0818.081.40%1,764
Nov 28, 202517.5217.8817.4417.8317.833.00%2,038
Nov 27, 202516.8017.5116.8017.3117.315.10%1,550
Nov 26, 202517.2017.2016.3716.4716.47-2.95%12,492
Nov 25, 202516.5817.1116.4616.9716.972.79%337
Nov 24, 202516.3516.5816.1316.5116.513.12%118
Nov 21, 202515.7916.0115.7016.0116.01-1.23%827
Nov 20, 202516.3516.3515.1516.2116.21-0.98%3,407
Nov 19, 202516.4916.7416.3716.3716.37-0.24%581
Nov 18, 202516.1916.5516.1616.4116.41-0.42%4,225
Nov 17, 202517.1317.1716.4816.4816.48-3.96%815
Nov 14, 202517.4417.4416.2217.1617.16-1.61%1,908
Nov 13, 202518.1018.1216.7517.4417.44-1.86%7,463
Nov 12, 202518.2219.1917.4617.7717.772.95%5,130
Nov 11, 202517.3317.4016.8017.2617.260.88%2,331
Nov 10, 202516.8917.5916.8117.1117.114.52%4,203
Nov 7, 202516.2816.6816.1516.3716.372.89%3,621
Nov 6, 202515.5516.0815.2815.9115.912.65%2,996
Nov 5, 202514.9415.7114.9415.5015.502.24%2,949
Nov 4, 202514.7115.3414.7115.1615.16-0.92%4,198
Nov 3, 202515.4315.5115.1615.3015.300.59%3,220
Oct 31, 202515.6115.7215.1715.2115.21-3.37%1,189
Oct 30, 202515.9816.0315.5515.7415.74-1.69%2,118
Oct 29, 202516.3416.5015.6916.0116.01-1.17%1,576
Oct 28, 202515.5216.4115.5016.2016.204.18%2,113
Oct 27, 202516.0416.3915.5515.5515.55-2,900
Oct 24, 202515.1515.7315.1015.5515.553.25%2,118
Oct 23, 202515.0015.1214.7615.0615.061.89%901
Oct 22, 202515.1315.5914.7814.7814.781.79%916
Oct 21, 202514.6214.9414.4414.5214.52-0.68%548
Oct 20, 202513.5714.9413.4414.6214.6210.17%11,091
Oct 17, 202513.2413.3612.7513.2713.27-1.12%2,489
Oct 16, 202513.4213.6113.3213.4213.420.52%678