Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	25.06	25.60	25.06	25.54	25.54	2.32%	1,723
Feb 2, 2026	24.38	24.96	24.32	24.96	24.96	-0.72%	2
Jan 30, 2026	24.64	25.14	24.64	25.14	25.14	-1.18%	2
Jan 29, 2026	25.46	25.46	25.44	25.44	25.44	-0.47%	2
Jan 28, 2026	25.48	25.62	25.42	25.56	25.56	0.87%	7
Jan 27, 2026	25.18	25.34	24.72	25.34	25.34	-0.63%	9
Jan 26, 2026	25.22	25.50	25.22	25.50	25.50	-0.78%	9
Jan 23, 2026	25.10	25.74	25.00	25.70	25.70	3.63%	1,037
Jan 22, 2026	24.66	24.90	24.52	24.80	24.80	2.65%	417
Jan 21, 2026	23.76	24.16	23.54	24.16	24.16	1.00%	13
Jan 20, 2026	24.82	24.82	23.78	23.92	23.92	-4.32%	1,627
Jan 19, 2026	25.40	25.40	24.86	25.00	25.00	-2.95%	1,708
Jan 16, 2026	25.68	26.16	25.68	25.76	25.76	1.10%	-
Jan 15, 2026	25.24	25.48	25.10	25.48	25.48	1.19%	-
Jan 14, 2026	24.84	25.18	24.52	25.18	25.18	-0.79%	612
Jan 13, 2026	22.46	25.38	22.46	25.38	25.38	18.05%	3,838
Jan 12, 2026	21.58	21.60	21.46	21.50	21.50	-1.92%	-
Jan 9, 2026	21.88	22.02	21.88	21.92	21.92	-2.23%	725
Jan 8, 2026	23.50	23.50	22.42	22.42	22.42	-3.11%	-
Jan 7, 2026	23.12	23.20	22.54	23.14	23.14	-1.20%	1,503
Jan 6, 2026	22.72	23.42	22.72	23.42	23.42	2.63%	501
Jan 5, 2026	22.50	22.82	22.24	22.82	22.82	3.16%	-
Jan 2, 2026	21.64	22.12	21.64	22.12	22.12	8.01%	-
Dec 30, 2025	19.79	20.48	19.79	20.48	20.48	2.50%	120
Dec 29, 2025	19.46	19.98	19.46	19.98	19.98	0.65%	-
Dec 23, 2025	19.64	19.85	19.46	19.85	19.85	0.15%	-
Dec 22, 2025	19.84	19.85	19.76	19.82	19.82	1.28%	-
Dec 19, 2025	19.01	19.69	19.01	19.57	19.57	5.50%	-
Dec 18, 2025	18.11	18.55	18.10	18.55	18.55	2.09%	-
Dec 17, 2025	18.53	18.67	18.01	18.17	18.17	-0.82%	3,427
Dec 16, 2025	17.63	18.34	17.63	18.32	18.32	3.15%	-
Dec 15, 2025	18.43	18.43	17.65	17.76	17.76	-1.22%	1,713
Dec 12, 2025	18.91	18.91	17.98	17.98	17.98	-4.31%	466
Dec 11, 2025	19.66	19.66	18.74	18.79	18.79	-4.96%	2,106
Dec 10, 2025	18.50	19.77	18.50	19.77	19.77	8.81%	2,083
Dec 9, 2025	18.68	18.68	18.00	18.17	18.17	-2.68%	-
Dec 8, 2025	18.30	18.67	18.30	18.67	18.67	1.47%	-
Dec 5, 2025	19.10	19.31	18.40	18.40	18.40	-2.54%	2,196
Dec 4, 2025	18.69	18.88	18.63	18.88	18.88	1.02%	-
Dec 3, 2025	18.02	18.69	18.02	18.69	18.69	1.63%	-
Dec 2, 2025	18.34	18.58	18.34	18.39	18.39	1.16%	-
Dec 1, 2025	17.71	18.32	17.19	18.18	18.18	1.34%	9,681
Nov 28, 2025	17.49	17.94	17.49	17.94	17.94	3.70%	-
Nov 27, 2025	16.98	17.52	16.74	17.30	17.30	4.34%	100
Nov 26, 2025	17.17	17.17	16.58	16.58	16.58	-2.64%	-
Nov 25, 2025	16.56	17.03	16.51	17.03	17.03	2.90%	-
Nov 24, 2025	16.31	16.56	16.09	16.55	16.55	4.28%	2,941
Nov 21, 2025	15.84	16.00	15.67	15.87	15.87	-1.49%	3,941
Nov 20, 2025	16.41	16.41	15.66	16.11	16.11	-1.71%	3,575
Nov 19, 2025	16.47	16.64	16.39	16.39	16.39	0.06%	936