VERBUND AG (OEZVY)
OTCMKTS
· Delayed Price · Currency is USD
13.86
-0.42 (-2.94%)
Dec 20, 2024, 4:00 PM EST
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 15.20 | 15.20 | 14.07 | 15.19 | 15.19 | 9.60% | 1,387 |
| Dec 20, 2024 | 14.36 | 14.36 | 13.86 | 13.86 | 13.86 | -2.94% | 1,101 |
| Dec 19, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 3.23% | 790 |
| Dec 18, 2024 | 14.00 | 14.16 | 13.83 | 13.83 | 13.83 | -4.00% | 15,015 |
| Dec 17, 2024 | 15.00 | 15.00 | 13.85 | 14.41 | 14.41 | 1.92% | 7,083 |
| Dec 16, 2024 | 14.97 | 14.97 | 13.90 | 14.14 | 14.14 | 0.91% | 3,312 |
| Dec 13, 2024 | 14.01 | 14.01 | 14.00 | 14.01 | 14.01 | -9.44% | 879 |
| Dec 12, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 3.90% | 1,410 |
| Dec 11, 2024 | 14.94 | 15.05 | 14.42 | 14.89 | 14.89 | -3.81% | 4,518 |
| Dec 10, 2024 | 15.00 | 15.48 | 15.00 | 15.48 | 15.48 | 2.98% | 2,874 |
| Dec 9, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | 139 |
| Dec 6, 2024 | 15.85 | 16.14 | 15.03 | 15.03 | 15.03 | -8.55% | 1,063 |
| Dec 5, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 32 |
| Dec 4, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 4 |
| Dec 3, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.11% | 2,395 |
| Dec 2, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 5.96% | 169 |
| Nov 29, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 2 |
| Nov 27, 2024 | 15.80 | 16.12 | 15.30 | 15.34 | 15.34 | -2.48% | 2,253 |
| Nov 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.79% | 227 |
| Nov 25, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 3.22% | 320 |
| Nov 22, 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 1.64% | 414 |
| 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 |