VERBUND AG (OEZVY)
OTCMKTS
· Delayed Price · Currency is USD
16.25
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.03% | 941 |
| Apr 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 4.59% | 196 |
| Apr 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 43,564 |
| Apr 14, 2025 | 14.65 | 14.94 | 14.65 | 14.94 | 14.94 | 3.72% | 7,442 |
| Apr 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 23 |
| Apr 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 85 |
| Apr 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 66 |
| Apr 8, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 6.39% | 1,703 |
| Apr 7, 2025 | 13.95 | 13.95 | 13.12 | 13.54 | 13.54 | -4.01% | 4,388 |
| Apr 4, 2025 | 14.40 | 15.89 | 14.10 | 14.10 | 14.10 | -8.80% | 3,366 |
| Apr 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 53 |
| Apr 2, 2025 | 15.79 | 16.16 | 15.02 | 15.46 | 15.46 | 5.46% | 16,035 |
| Apr 1, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | 80 |
| Mar 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | 105 |
| Mar 28, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.41% | 129 |
| Mar 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | 334 |
| Mar 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.87% | 182 |
| Mar 25, 2025 | 14.34 | 14.34 | 13.61 | 13.61 | 13.61 | -4.22% | 5,728 |
| Mar 24, 2025 | 14.50 | 14.50 | 14.11 | 14.21 | 14.21 | 0.06% | 1,292 |
| Mar 21, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -5.83% | 1,000 |
| Mar 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.84% | 385 |
| Mar 19, 2025 | 15.81 | 15.81 | 14.78 | 15.52 | 15.52 | -7.89% | 1,202 |
| Mar 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 85 |
| Mar 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 12.18% | 435 |
| Mar 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 9 |
| Mar 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 130 |
| Mar 12, 2025 | 15.13 | 15.13 | 15.02 | 15.02 | 15.02 | 0.40% | 5,277 |
| Mar 11, 2025 | 15.59 | 16.12 | 14.96 | 14.96 | 14.96 | 1.63% | 758 |
| Mar 10, 2025 | 15.34 | 15.34 | 14.72 | 14.72 | 14.72 | -5.37% | 732 |
| Mar 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 54 |
| Mar 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 152 |
| Mar 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 66 |
| Mar 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 18 |
| Mar 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.84% | 460 |
| Feb 28, 2025 | 15.10 | 15.10 | 14.98 | 14.98 | 14.98 | 0.40% | 4,134 |
| Feb 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -2.55% | 120 |
| Feb 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 12 |
| Feb 25, 2025 | 14.88 | 15.32 | 14.67 | 15.31 | 15.31 | -2.98% | 2,853 |
| Feb 24, 2025 | 15.07 | 15.78 | 14.69 | 15.78 | 15.78 | 4.54% | 2,973 |
| Feb 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.65% | 176 |
| Feb 20, 2025 | 14.50 | 14.71 | 14.50 | 14.71 | 14.71 | -2.74% | 572 |
| Feb 19, 2025 | 15.25 | 15.25 | 14.29 | 15.12 | 15.12 | -1.11% | 8,776 |
| Feb 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 69 |
| Feb 14, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -4.20% | 165 |
| Feb 13, 2025 | 15.04 | 15.96 | 15.04 | 15.96 | 15.96 | 3.50% | 335 |
| Feb 12, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | 28 |
| Feb 11, 2025 | 15.49 | 15.49 | 15.42 | 15.42 | 15.42 | 2.94% | 915 |
| Feb 10, 2025 | 15.37 | 15.37 | 14.67 | 14.98 | 14.98 | 1.09% | 1,329 |
| Feb 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -6.27% | 216 |
| Feb 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 112 |