VERBUND AG (OEZVY)
OTCMKTS
· Delayed Price · Currency is USD
16.12
+0.82 (5.36%)
May 9, 2025, 3:55 PM EDT
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 14.34 | 14.34 | 13.61 | 13.61 | 13.09 | -4.22% | 5,728 |
| Mar 24, 2025 | 14.50 | 14.50 | 14.11 | 14.21 | 13.66 | 0.06% | 1,292 |
| Mar 21, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 13.66 | -5.83% | 1,000 |
| Mar 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.50 | -2.84% | 385 |
| Mar 19, 2025 | 15.81 | 15.81 | 14.78 | 15.52 | 14.92 | -7.89% | 1,202 |
| Mar 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.20 | - | 85 |
| Mar 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.20 | 12.18% | 435 |
| Mar 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.44 | - | 9 |
| Mar 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.44 | - | 130 |
| Mar 12, 2025 | 15.13 | 15.13 | 15.02 | 15.02 | 14.44 | 0.40% | 5,277 |
| Mar 11, 2025 | 15.59 | 16.12 | 14.96 | 14.96 | 14.39 | 1.63% | 758 |
| Mar 10, 2025 | 15.34 | 15.34 | 14.72 | 14.72 | 14.15 | -5.37% | 732 |
| Mar 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 14.96 | - | 54 |
| Mar 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 14.96 | - | 152 |
| Mar 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 14.96 | - | 66 |
| Mar 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 14.96 | - | 18 |
| Mar 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 14.96 | 3.84% | 460 |
| Feb 28, 2025 | 15.10 | 15.10 | 14.98 | 14.98 | 14.40 | 0.40% | 4,134 |