VERBUND AG (LON:0NR1)
London · Delayed Price · Currency is GBP · Price in EUR 62.60
+0.25 (0.40%)
At close: Sep 25, 2026
LON:0NR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 62.70 | 63.00 | 62.20 | 62.50 | 62.50 | 0.24% | 15,417 |
| Sep 24, 2026 | 62.45 | 62.75 | 62.20 | 62.35 | 62.35 | - | 189 |
| Sep 23, 2026 | 61.88 | 62.70 | 61.55 | 62.35 | 62.35 | 0.56% | 1,114 |
| Sep 22, 2026 | 63.13 | 63.80 | 61.00 | 62.00 | 62.00 | 0.98% | 17,917 |
| Sep 21, 2026 | 62.05 | 62.50 | 61.20 | 61.40 | 61.40 | -0.97% | 3,666 |
| Sep 18, 2026 | 62.20 | 62.45 | 61.80 | 62.00 | 62.00 | -0.24% | 3,002 |
| Sep 17, 2026 | 61.53 | 62.30 | 61.25 | 62.15 | 62.15 | 0.73% | 2,843 |
| Sep 16, 2026 | 59.93 | 61.70 | 59.90 | 61.70 | 61.70 | 2.83% | 14,445 |
| Sep 15, 2026 | 59.33 | 60.00 | 59.10 | 60.00 | 60.00 | -0.50% | 3,029 |
| Sep 14, 2026 | 61.23 | 61.45 | 58.80 | 60.30 | 60.30 | -0.16% | 9,014 |
| Sep 11, 2026 | 61.63 | 61.90 | 60.25 | 60.40 | 60.40 | -1.47% | 1,813 |
| Sep 10, 2026 | 61.43 | 62.00 | 60.90 | 61.30 | 61.30 | -0.57% | 18,373 |
| Sep 9, 2026 | 61.38 | 62.70 | 60.50 | 61.65 | 61.65 | 1.07% | 15,881 |
| Sep 8, 2026 | 60.15 | 61.20 | 59.80 | 61.00 | 61.00 | 1.41% | 5,811 |
| Sep 7, 2026 | 60.20 | 60.45 | 59.85 | 60.15 | 60.15 | 0.17% | 2,785 |
| Sep 4, 2026 | 59.03 | 60.05 | 58.65 | 60.05 | 60.05 | 1.78% | 7,053 |
| Sep 3, 2026 | 59.08 | 59.95 | 58.70 | 59.00 | 59.00 | -0.53% | 7,042 |
| Sep 2, 2026 | 59.68 | 60.50 | 58.95 | 59.32 | 59.32 | -1.06% | 980 |
| Sep 1, 2026 | 59.48 | 60.40 | 59.10 | 59.95 | 59.95 | 0.53% | 14,550 |
| Aug 31, 2026 | 59.10 | 60.10 | 59.10 | 59.63 | 59.63 | 0.26% | 8,053 |
| Aug 28, 2026 | 59.48 | 60.00 | 58.50 | 59.48 | 59.48 | 1.75% | 2,553 |
| Aug 27, 2026 | 58.75 | 59.10 | 58.05 | 58.45 | 58.45 | -0.51% | 1,078 |
| Aug 26, 2026 | 58.60 | 59.00 | 58.35 | 58.75 | 58.75 | 0.09% | 1,649 |
| Aug 25, 2026 | 58.40 | 58.95 | 58.30 | 58.70 | 58.70 | 0.69% | 7,053 |
| Aug 24, 2026 | 58.45 | 58.70 | 58.00 | 58.30 | 58.30 | -0.60% | 3,124 |
| Aug 21, 2026 | 58.05 | 58.75 | 57.75 | 58.65 | 58.65 | 1.12% | 4,991 |
| Aug 20, 2026 | 57.43 | 58.50 | 57.35 | 58.00 | 58.00 | 0.85% | 3,714 |
| Aug 19, 2026 | 57.53 | 57.80 | 57.35 | 57.51 | 57.51 | 0.98% | 16,569 |
| Aug 18, 2026 | 57.23 | 57.55 | 56.85 | 56.95 | 56.95 | -0.09% | 4,939 |
| Aug 17, 2026 | 56.60 | 57.60 | 56.50 | 57.00 | 57.00 | 0.71% | 2,060 |
| Aug 14, 2026 | 56.65 | 56.95 | 56.25 | 56.60 | 56.60 | -0.02% | 778 |
| Aug 13, 2026 | 56.85 | 57.00 | 56.55 | 56.61 | 56.61 | -0.24% | 74,848 |
| Aug 12, 2026 | 57.18 | 57.85 | 56.73 | 56.75 | 56.75 | -0.79% | 22,026 |
| Aug 11, 2026 | 58.30 | 58.65 | 57.20 | 57.20 | 57.20 | -1.72% | 3,897 |
| Aug 10, 2026 | 58.00 | 58.35 | 57.75 | 58.20 | 58.20 | 0.61% | 1,506 |
| Aug 7, 2026 | 58.60 | 58.80 | 57.85 | 57.85 | 57.85 | -1.20% | 2,806 |
| Aug 6, 2026 | 58.40 | 58.90 | 58.15 | 58.55 | 58.55 | 1.56% | 16,730 |
| Aug 5, 2026 | 58.75 | 59.30 | 57.40 | 57.65 | 57.65 | -1.96% | 26,418 |
| Aug 4, 2026 | 59.28 | 59.45 | 58.20 | 58.80 | 58.80 | -0.84% | 7,495 |
| Aug 3, 2026 | 58.75 | 59.65 | 58.30 | 59.30 | 59.30 | -0.42% | 1,303 |
| Jul 31, 2026 | 57.78 | 59.70 | 57.50 | 59.55 | 59.55 | 4.29% | 173,909 |
| Jul 30, 2026 | 58.70 | 60.25 | 56.63 | 57.10 | 57.10 | -2.75% | 13,596 |
| Jul 29, 2026 | 57.63 | 59.00 | 57.65 | 58.72 | 58.72 | 2.12% | 3,910 |
| Jul 28, 2026 | 58.00 | 58.45 | 57.40 | 57.50 | 57.50 | -1.29% | 50,270 |
| Jul 27, 2026 | 59.33 | 59.70 | 57.80 | 58.25 | 58.25 | -1.60% | 11,596 |
| Jul 24, 2026 | 59.38 | 59.80 | 58.95 | 59.20 | 59.20 | -0.92% | 4,020 |
| Jul 23, 2026 | 59.63 | 60.25 | 59.20 | 59.75 | 59.75 | 0.71% | 17,488 |
| Jul 22, 2026 | 59.28 | 60.15 | 59.05 | 59.33 | 59.33 | 1.07% | 8,606 |
| Jul 21, 2026 | 59.68 | 59.90 | 58.40 | 58.70 | 58.70 | -1.72% | 20,181 |
| Jul 20, 2026 | 59.18 | 59.73 | 58.60 | 59.73 | 59.73 | 1.93% | 41,044 |