VERBUND AG (OEZVY)
OTCMKTS
· Delayed Price · Currency is USD
15.81
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 110 |
| Jun 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 52 |
| Jun 3, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.37% | 213 |
| Jun 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 19 |
| May 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 29 |
| May 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 79 |
| May 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | 158 |
| May 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.28% | 1,400 |
| May 23, 2025 | 14.80 | 15.01 | 14.80 | 15.01 | 15.01 | 5.50% | 412 |
| May 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -6.28% | 240 |
| May 21, 2025 | 15.18 | 15.65 | 15.18 | 15.18 | 15.18 | -0.03% | 1,763 |
| May 20, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.83% | 130 |
| May 19, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 2.80% | 1,142 |
| May 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 64 |
| May 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 4 |
| May 14, 2025 | 13.99 | 14.65 | 13.99 | 14.65 | 14.65 | -5.61% | 1,101 |
| May 13, 2025 | 15.81 | 15.81 | 15.52 | 15.52 | 15.52 | 3.02% | 530 |
| May 12, 2025 | 15.01 | 15.07 | 15.01 | 15.07 | 15.07 | -6.54% | 304 |
| May 9, 2025 | 16.05 | 16.12 | 16.05 | 16.12 | 16.12 | 5.36% | 1,041 |
| May 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 188 |
| May 7, 2025 | 15.71 | 15.96 | 15.22 | 15.30 | 15.30 | -1.99% | 1,242 |
| May 6, 2025 | 15.00 | 15.77 | 15.00 | 15.61 | 15.01 | 0.71% | 3,417 |
| May 5, 2025 | 15.36 | 15.50 | 15.36 | 15.50 | 14.90 | 5.01% | 466 |
| May 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.19 | 0.89% | 241 |
| May 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.07 | - | 51 |
| Apr 30, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.07 | 3.69% | 1,170 |
| Apr 29, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.57 | - | 36 |
| Apr 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.57 | -11.92% | 133 |
| Apr 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.40 | - | 1,950 |
| Apr 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.40 | 6.09% | 256 |
| Apr 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.52 | -7.08% | 971 |
| Apr 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.63 | - | 40 |
| Apr 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.63 | - | 51 |
| Apr 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.63 | 4.03% | 941 |
| Apr 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.02 | 4.59% | 196 |
| Apr 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.36 | - | 43,564 |
| Apr 14, 2025 | 14.65 | 14.94 | 14.65 | 14.94 | 14.36 | 3.72% | 7,442 |
| Apr 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.85 | - | 23 |
| Apr 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.85 | - | 85 |
| Apr 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.85 | - | 66 |
| Apr 8, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 13.85 | 6.39% | 1,703 |
| Apr 7, 2025 | 13.95 | 13.95 | 13.12 | 13.54 | 13.02 | -4.01% | 4,388 |
| Apr 4, 2025 | 14.40 | 15.89 | 14.10 | 14.10 | 13.56 | -8.80% | 3,366 |
| Apr 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 14.87 | - | 53 |
| Apr 2, 2025 | 15.79 | 16.16 | 15.02 | 15.46 | 14.87 | 5.46% | 16,035 |
| Apr 1, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.10 | - | 80 |
| Mar 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.10 | - | 105 |
| Mar 28, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.10 | 0.41% | 129 |
| Mar 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.04 | 4.29% | 334 |
| Mar 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.46 | 2.87% | 182 |