VERBUND AG (LON:0NR1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 71.38
-0.47 (-0.66%)
At close: Nov 10, 2026
LON:0NR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.10 | 72.26 | 70.70 | 71.38 | 71.38 | -0.66% | 13,173 |
| Nov 9, 2026 | 72.50 | 72.90 | 61.25 | 71.85 | 71.85 | -1.44% | 9,670 |
| Nov 6, 2026 | 74.20 | 75.20 | 71.75 | 72.90 | 72.90 | -1.88% | 5,838 |
| Nov 5, 2026 | 67.73 | 74.75 | 66.90 | 74.30 | 74.30 | 6.87% | 9,828 |
| Nov 4, 2026 | 69.23 | 69.95 | 68.85 | 69.53 | 69.53 | 0.04% | 506 |
| Nov 3, 2026 | 68.95 | 70.30 | 68.60 | 69.50 | 69.50 | 0.29% | 3,913 |
| Nov 2, 2026 | 69.13 | 70.20 | 68.80 | 69.30 | 69.30 | -1.07% | 13,685 |
| Oct 30, 2026 | 69.73 | 70.60 | 69.40 | 70.05 | 70.05 | 0.79% | 4,563 |
| Oct 29, 2026 | 69.48 | 69.95 | 69.10 | 69.50 | 69.50 | 0.29% | 710 |
| Oct 28, 2026 | 69.43 | 69.80 | 68.30 | 69.30 | 69.30 | -0.04% | 3,593 |
| Oct 27, 2026 | 68.20 | 69.35 | 67.65 | 69.33 | 69.33 | 1.43% | 4,462 |
| Oct 23, 2026 | 66.65 | 68.50 | 66.45 | 68.35 | 68.35 | 2.40% | 5,672 |
| Oct 22, 2026 | 66.05 | 67.05 | 65.35 | 66.75 | 66.75 | 1.52% | 2,549 |
| Oct 21, 2026 | 65.33 | 65.90 | 64.90 | 65.75 | 65.75 | 0.04% | 1,042 |
| Oct 20, 2026 | 66.20 | 66.50 | 65.65 | 65.72 | 65.72 | -0.49% | 16,720 |
| Oct 19, 2026 | 66.60 | 66.90 | 65.55 | 66.05 | 66.05 | -0.23% | 11,496 |
| Oct 16, 2026 | 65.03 | 66.25 | 65.00 | 66.20 | 66.20 | 2.17% | 5,826 |
| Oct 15, 2026 | 66.45 | 66.85 | 64.25 | 64.79 | 64.79 | -2.27% | 88,133 |
| Oct 14, 2026 | 66.80 | 67.15 | 66.00 | 66.30 | 66.30 | -0.53% | 6,492 |
| Oct 13, 2026 | 66.15 | 66.80 | 65.70 | 66.65 | 66.65 | 1.21% | 3,345 |
| Oct 12, 2026 | 64.75 | 65.85 | 64.50 | 65.85 | 65.85 | 1.07% | 4,058 |
| Oct 9, 2026 | 65.23 | 65.50 | 64.75 | 65.15 | 65.15 | 0.85% | 208 |
| Oct 8, 2026 | 63.08 | 65.45 | 62.70 | 64.60 | 64.60 | 2.22% | 6,135 |
| Oct 7, 2026 | 63.53 | 63.85 | 62.85 | 63.20 | 63.20 | -0.55% | 3,861 |
| Oct 6, 2026 | 63.63 | 63.90 | 62.85 | 63.55 | 63.55 | - | 222 |
| Oct 5, 2026 | 63.38 | 63.70 | 62.75 | 63.55 | 63.55 | 0.63% | 1,193 |
| Oct 2, 2026 | 63.88 | 64.10 | 62.95 | 63.15 | 63.15 | -1.25% | 878 |
| Oct 1, 2026 | 64.45 | 64.80 | 63.15 | 63.95 | 63.95 | -1.92% | 3,995 |
| Sep 30, 2026 | 65.23 | 65.50 | 64.45 | 65.20 | 65.20 | 1.32% | 22,940 |
| Sep 29, 2026 | 64.65 | 64.80 | 63.80 | 64.35 | 64.35 | 0.19% | 5,129 |
| Sep 28, 2026 | 64.20 | 65.20 | 63.00 | 64.23 | 64.23 | 2.60% | 7,857 |
| Sep 25, 2026 | 62.50 | 63.00 | 62.20 | 62.60 | 62.60 | 0.40% | 15,422 |
| 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 |