VERBUND AG (OEZVY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 27 |
| Nov 20, 2024 | 15.24 | 15.75 | 15.24 | 15.75 | 15.75 | -2.16% | 1,892 |
| Nov 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 18, 2024 | 17.57 | 17.57 | 15.34 | 16.10 | 16.10 | -4.70% | 733 |
| Nov 15, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - | 64 |
| Nov 14, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 12.45% | 327 |
| Nov 13, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 3 |
| Nov 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.53% | 154 |
| Nov 11, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 17 |
| Nov 8, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.03% | 18 |
| Nov 7, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -10.03% | 164 |
| Nov 6, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 56 |
| Nov 5, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 6 |
| Nov 4, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 27 |
| Nov 1, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3 |
| Oct 31, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3 |
| Oct 30, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 43 |
| Oct 29, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4 |
| Oct 28, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 6 |
| Oct 25, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3 |
| Oct 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 6 |
| Oct 23, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 8 |
| Oct 22, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3 |
| Oct 21, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 29 |
| Oct 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% | 178 |
| Oct 17, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 139 |
| Oct 16, 2024 | 16.73 | 16.88 | 16.64 | 16.88 | 16.88 | 0.03% | 529 |
| Oct 15, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 12 |
| Oct 14, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.08% | 378 |
| Oct 11, 2024 | 15.62 | 16.70 | 15.62 | 16.70 | 16.70 | 3.06% | 413 |
| Oct 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 6 |
| Oct 9, 2024 | 15.34 | 16.20 | 15.34 | 16.20 | 16.20 | 7.42% | 357 |
| Oct 8, 2024 | 15.51 | 15.51 | 15.08 | 15.08 | 15.08 | -1.89% | 441 |
| Oct 7, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.81% | 417 |
| Oct 4, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -7.37% | 255 |
| Oct 3, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 61 |
| Oct 2, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 3 |
| Oct 1, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -9.14% | 137 |
| Sep 30, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8.64% | 207 |
| Sep 27, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Sep 26, 2024 | 16.16 | 17.12 | 16.16 | 17.12 | 17.12 | -5.83% | 537 |
| Sep 25, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 2 |
| Sep 24, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 65 |
| Sep 23, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 56 |
| Sep 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 23 |
| Sep 19, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 6 |
| Sep 18, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 6 |
| Sep 17, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 2 |
| Sep 16, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 66 |
| Sep 13, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 1 |
| Sep 12, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 16 |
| Sep 11, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 14 |
| Sep 10, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Sep 9, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 1 |
| Sep 6, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 4.78% | 303 |
| Sep 5, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 46 |
| Sep 4, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 76 |
| Sep 3, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.00% | 108 |
| Aug 30, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -10.38% | 566 |
| Aug 29, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 1 |
| Aug 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 1 |
| Aug 27, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 5.31% | 111 |
| Aug 26, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.13% | 584 |
| Aug 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4 |
| Aug 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 200 |
| Aug 21, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.68% | 106 |
| Aug 20, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.22% | 814 |
| Aug 19, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 13 |
| Aug 16, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 66 |
| Aug 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.76% | 151 |
| Aug 14, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 4.34% | 270 |
| Aug 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 90 |
| Aug 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.73% | 301 |
| Aug 9, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.21% | 1,037 |
| Aug 8, 2024 | 15.98 | 18.21 | 15.98 | 17.00 | 17.00 | -4.44% | 3,475 |
| Aug 7, 2024 | 16.80 | 17.79 | 16.80 | 17.79 | 17.79 | 7.82% | 1,425 |
| Aug 6, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Aug 5, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 794 |
| Aug 2, 2024 | 18.24 | 18.24 | 17.00 | 17.00 | 17.00 | 3.03% | 1,614 |
| Aug 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 552 |
| Jul 31, 2024 | 18.32 | 18.32 | 16.36 | 16.40 | 16.40 | 0.92% | 1,217 |
| Jul 30, 2024 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | -1.52% | 1,228 |
| Jul 29, 2024 | 17.14 | 17.14 | 16.24 | 16.50 | 16.50 | 1.23% | 3,051 |
| Jul 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 1,009 |
| Jul 25, 2024 | 16.25 | 16.91 | 16.25 | 16.90 | 16.90 | -3.21% | 4,302 |
| Jul 24, 2024 | 16.37 | 17.46 | 16.37 | 17.46 | 17.46 | 5.43% | 1,033 |
| Jul 23, 2024 | 17.45 | 17.45 | 16.24 | 16.56 | 16.56 | -2.79% | 48,048 |
| Jul 22, 2024 | 17.27 | 17.27 | 17.04 | 17.04 | 17.04 | 1.47% | 477 |
| Jul 19, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 88 |
| Jul 18, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 3 |
| Jul 17, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 11 |
| Jul 16, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 21 |
| Jul 15, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 3 |
| Jul 12, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 2 |
| Jul 11, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 19 |
| Jul 10, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Jul 9, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Jul 8, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 8.39% | 1,908 |
| Jul 5, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 2 |
| Jul 3, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.19% | 485 |