Verbio SE (LON:0NLY)
London · Delayed Price · Currency is GBP · Price in EUR 24.12
-1.40 (-5.49%)
Feb 12, 2026, 4:23 PM GMT
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.64 | 25.80 | 24.30 | 24.74 | - | -3.13% | 1,071 |
| Feb 11, 2026 | 25.98 | 27.24 | 25.14 | 25.54 | 25.54 | 8.87% | 3,014 |
| Feb 10, 2026 | 23.66 | 23.88 | 23.22 | 23.46 | 23.46 | 1.56% | 402 |
| Feb 9, 2026 | 23.44 | 23.60 | 23.00 | 23.10 | 23.10 | -0.52% | 469 |
| Feb 6, 2026 | 23.58 | 23.58 | 22.74 | 23.22 | 23.22 | -1.11% | 11,814 |
| Feb 5, 2026 | 25.34 | 25.34 | 23.48 | 23.48 | 23.48 | -7.75% | 3,425 |
| Feb 4, 2026 | 25.66 | 25.96 | 25.16 | 25.45 | 25.45 | -0.81% | 16,289 |
| Feb 3, 2026 | 25.10 | 25.66 | 24.98 | 25.66 | 25.66 | 2.97% | 1,224 |
| Feb 2, 2026 | 23.68 | 25.00 | 23.42 | 24.92 | 24.92 | -1.11% | 1,920 |
| Jan 30, 2026 | 24.48 | 25.20 | 24.40 | 25.20 | 25.20 | 2.36% | 725 |
| Jan 29, 2026 | 25.26 | 25.96 | 24.52 | 24.62 | 24.62 | -4.05% | 1,162 |
| Jan 28, 2026 | 25.16 | 25.76 | 25.00 | 25.66 | 25.66 | 1.50% | 206 |
| Jan 27, 2026 | 25.10 | 25.48 | 24.60 | 25.28 | 25.28 | -0.39% | 1,591 |
| Jan 26, 2026 | 25.50 | 25.66 | 25.02 | 25.38 | 25.38 | -1.48% | 1,516 |
| Jan 23, 2026 | 25.14 | 25.78 | 24.94 | 25.76 | 25.76 | 2.63% | 10,853 |
| Jan 22, 2026 | 24.88 | 25.10 | 24.58 | 25.10 | 25.10 | 3.72% | 464 |
| Jan 21, 2026 | 23.74 | 24.22 | 23.58 | 24.20 | 24.20 | 1.61% | 3,020 |
| Jan 20, 2026 | 24.84 | 24.84 | 23.68 | 23.82 | 23.82 | -4.88% | 7,406 |
| Jan 19, 2026 | 25.00 | 25.42 | 24.54 | 25.04 | 25.04 | -2.87% | 1,320 |
| Jan 16, 2026 | 25.80 | 26.16 | 25.46 | 25.78 | 25.78 | -1.07% | 1,657 |
| Jan 15, 2026 | 25.20 | 26.18 | 24.98 | 26.06 | 26.06 | 3.91% | 631 |
| Jan 14, 2026 | 25.00 | 25.08 | 24.30 | 25.08 | 25.08 | -0.63% | 1,335 |
| Jan 13, 2026 | 22.20 | 25.62 | 22.06 | 25.24 | 25.24 | 17.07% | 28,489 |
| Jan 12, 2026 | 21.86 | 21.86 | 21.28 | 21.56 | 21.56 | -2.18% | 548 |
| Jan 9, 2026 | 22.30 | 22.46 | 21.58 | 22.04 | 22.04 | -0.99% | 901 |
| Jan 8, 2026 | 23.36 | 23.76 | 22.22 | 22.26 | 22.26 | -5.44% | 1,931 |
| Jan 7, 2026 | 23.50 | 23.54 | 22.44 | 23.54 | 23.54 | 0.68% | 2,230 |
| Jan 6, 2026 | 23.06 | 23.42 | 22.60 | 23.38 | 23.38 | 3.00% | 1,152 |
| Jan 5, 2026 | 22.36 | 22.80 | 22.20 | 22.70 | 22.70 | 2.90% | 1,388 |
| Jan 2, 2026 | 21.20 | 22.28 | 21.02 | 22.06 | 22.06 | 4.65% | 981 |
| Dec 30, 2025 | 19.93 | 21.08 | 19.93 | 21.08 | 21.08 | 5.45% | 934 |
| Dec 29, 2025 | 19.40 | 20.00 | 19.40 | 19.99 | 19.99 | 0.96% | 1,691 |
| Dec 23, 2025 | 19.89 | 19.92 | 19.53 | 19.80 | 19.80 | 0.46% | 2,835 |
| Dec 22, 2025 | 19.90 | 19.93 | 19.65 | 19.71 | 19.71 | 0.10% | 1,552 |
| Dec 19, 2025 | 18.83 | 19.83 | 18.83 | 19.69 | 19.69 | 4.85% | 1,800 |
| Dec 18, 2025 | 18.04 | 18.78 | 18.04 | 18.78 | 18.78 | 2.96% | 90 |
| Dec 17, 2025 | 18.51 | 18.79 | 18.03 | 18.24 | 18.24 | -1.03% | 3,193 |
| Dec 16, 2025 | 17.99 | 18.59 | 17.62 | 18.43 | 18.43 | 4.84% | 331 |
| Dec 15, 2025 | 18.80 | 18.80 | 17.38 | 17.58 | 17.58 | -2.06% | 648 |
| Dec 12, 2025 | 19.14 | 19.14 | 17.95 | 17.95 | 17.95 | -4.06% | 627 |
| Dec 11, 2025 | 19.85 | 19.85 | 18.66 | 18.71 | 18.71 | -5.55% | 5,417 |
| Dec 10, 2025 | 18.46 | 19.88 | 18.42 | 19.81 | 19.81 | 9.21% | 9,557 |
| Dec 9, 2025 | 18.62 | 18.86 | 17.82 | 18.14 | 18.14 | -2.47% | 872 |
| Dec 8, 2025 | 18.44 | 18.69 | 18.31 | 18.60 | 18.60 | 1.42% | 4,933 |
| Dec 5, 2025 | 19.12 | 19.25 | 18.34 | 18.34 | 18.34 | -2.81% | 1,853 |
| Dec 4, 2025 | 19.07 | 19.22 | 18.49 | 18.87 | 18.87 | 1.67% | 1,072 |
| Dec 3, 2025 | 18.43 | 18.65 | 17.71 | 18.56 | 18.56 | 0.81% | 2,728 |
| Dec 2, 2025 | 18.49 | 18.63 | 18.28 | 18.41 | 18.41 | 1.83% | 221 |
| Dec 1, 2025 | 17.87 | 18.27 | 17.14 | 18.08 | 18.08 | 1.40% | 1,764 |
| Nov 28, 2025 | 17.52 | 17.88 | 17.44 | 17.83 | 17.83 | 3.00% | 2,038 |