VERBUND AG (LON:0NR1)
London · Delayed Price · Currency is GBP · Price in EUR 62.35
+0.95 (1.55%)
At close: Feb 11, 2026
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 62.15 | 62.50 | 59.80 | 60.40 | 60.40 | -3.13% | 4,792 |
| Feb 11, 2026 | 61.43 | 62.35 | 61.00 | 62.35 | 62.35 | 1.55% | 8,989 |
| Feb 10, 2026 | 60.80 | 61.50 | 60.75 | 61.40 | 61.40 | 1.32% | 2,180 |
| Feb 9, 2026 | 61.83 | 62.00 | 60.20 | 60.60 | 60.60 | -1.22% | 7,165 |
| Feb 6, 2026 | 60.15 | 61.75 | 59.70 | 61.35 | 61.35 | 3.28% | 2,195 |
| Feb 5, 2026 | 61.13 | 61.35 | 59.40 | 59.40 | 59.40 | -2.94% | 7,001 |
| Feb 4, 2026 | 60.40 | 61.70 | 59.80 | 61.20 | 61.20 | - | 5,040 |
| Feb 3, 2026 | 60.80 | 61.50 | 60.30 | 61.20 | 61.20 | 0.66% | 1,773 |
| Feb 2, 2026 | 61.83 | 62.15 | 60.60 | 60.80 | 60.80 | -1.86% | 8,520 |
| Jan 30, 2026 | 61.48 | 62.45 | 61.35 | 61.95 | 61.95 | -0.48% | 19,413 |
| Jan 29, 2026 | 61.88 | 62.40 | 61.45 | 62.25 | 62.25 | -0.20% | 1,038 |
| Jan 28, 2026 | 62.30 | 62.80 | 61.35 | 62.38 | 62.38 | 0.52% | 1,304 |
| Jan 27, 2026 | 61.28 | 62.45 | 60.90 | 62.05 | 62.05 | 1.64% | 9,592 |
| Jan 26, 2026 | 61.23 | 61.80 | 61.05 | 61.05 | 61.05 | -0.33% | 8,989 |
| Jan 23, 2026 | 60.75 | 61.35 | 60.30 | 61.25 | 61.25 | 1.05% | 9,701 |
| Jan 22, 2026 | 62.25 | 63.35 | 60.50 | 60.61 | 60.61 | 0.61% | 9,683 |
| Jan 21, 2026 | 60.30 | 61.00 | 59.80 | 60.25 | 60.25 | 0.53% | 2,588 |
| Jan 20, 2026 | 61.58 | 61.60 | 59.30 | 59.93 | 59.93 | -3.50% | 7,507 |
| Jan 19, 2026 | 63.38 | 63.45 | 62.10 | 62.10 | 62.10 | -1.14% | 229,102 |
| Jan 16, 2026 | 63.18 | 63.45 | 62.40 | 62.82 | 62.82 | -0.29% | 8,380 |
| Jan 15, 2026 | 63.03 | 63.75 | 62.75 | 63.00 | 63.00 | 0.24% | 1,323 |
| Jan 14, 2026 | 62.40 | 63.10 | 62.20 | 62.85 | 62.85 | 0.75% | 1,087 |
| Jan 13, 2026 | 63.63 | 63.80 | 61.80 | 62.38 | 62.38 | -1.45% | 12,222 |
| Jan 12, 2026 | 63.13 | 63.60 | 62.80 | 63.30 | 63.30 | -0.08% | 2,047 |
| Jan 9, 2026 | 63.68 | 63.90 | 62.95 | 63.35 | 63.35 | -0.77% | 9,606 |
| Jan 8, 2026 | 64.05 | 64.50 | 63.30 | 63.85 | 63.84 | 0.93% | 8,106 |
| Jan 7, 2026 | 62.35 | 64.60 | 62.15 | 63.26 | 63.26 | 0.77% | 7,268 |
| Jan 6, 2026 | 62.35 | 63.15 | 62.45 | 62.77 | 62.77 | 0.43% | 3,053 |
| Jan 5, 2026 | 62.65 | 62.95 | 61.85 | 62.50 | 62.50 | -0.04% | 4,771 |
| Jan 2, 2026 | 62.10 | 62.80 | 61.90 | 62.53 | 62.53 | 0.85% | 4,654 |
| Dec 30, 2025 | 61.68 | 62.00 | 61.35 | 62.00 | 62.00 | 1.22% | 940 |
| Dec 29, 2025 | 61.83 | 62.10 | 61.25 | 61.25 | 61.25 | -0.65% | 8,635 |
| Dec 23, 2025 | 61.63 | 62.15 | 61.35 | 61.65 | 61.65 | -0.08% | 15,984 |
| Dec 22, 2025 | 61.88 | 62.30 | 61.20 | 61.70 | 61.70 | -0.64% | 3,214 |
| Dec 19, 2025 | 61.13 | 62.10 | 61.15 | 62.10 | 62.10 | 1.47% | 184,361 |
| Dec 18, 2025 | 61.13 | 61.60 | 61.00 | 61.20 | 61.20 | -0.65% | 7,505 |
| Dec 17, 2025 | 61.18 | 61.75 | 60.90 | 61.60 | 61.60 | 1.15% | 2,596 |
| Dec 16, 2025 | 61.38 | 61.80 | 60.90 | 60.90 | 60.90 | -1.06% | 8,581 |
| Dec 15, 2025 | 61.58 | 61.75 | 61.15 | 61.55 | 61.55 | -0.24% | 2,470 |
| Dec 12, 2025 | 61.28 | 61.80 | 60.95 | 61.70 | 61.70 | 0.57% | 9,138 |
| Dec 11, 2025 | 61.33 | 61.90 | 60.10 | 61.35 | 61.35 | -0.08% | 2,041 |
| Dec 10, 2025 | 63.18 | 63.45 | 61.25 | 61.40 | 61.40 | -3.15% | 4,716 |
| Dec 9, 2025 | 62.75 | 63.40 | 62.70 | 63.40 | 63.40 | -1.06% | 1,761 |
| Dec 8, 2025 | 64.20 | 64.20 | 62.50 | 64.07 | 64.07 | -0.04% | 7,774 |
| Dec 5, 2025 | 64.85 | 65.00 | 64.10 | 64.10 | 64.10 | -0.77% | 1,855 |
| Dec 4, 2025 | 64.70 | 65.00 | 64.20 | 64.60 | 64.60 | 1.39% | 14,117 |
| Dec 3, 2025 | 63.18 | 64.10 | 62.95 | 63.71 | 63.71 | 0.92% | 3,742 |
| Dec 2, 2025 | 63.53 | 64.20 | 63.00 | 63.13 | 63.13 | -0.30% | 5,900 |
| Dec 1, 2025 | 63.18 | 64.25 | 63.00 | 63.33 | 63.33 | -0.23% | 2,928 |
| Nov 28, 2025 | 62.80 | 63.50 | 62.65 | 63.47 | 63.47 | 1.56% | 24,714 |