Verbio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	16.26	16.53	16.26	16.38	16.38	-0.85%	5,328
Nov 17, 2025	17.00	17.08	16.52	16.52	16.52	-3.73%	3,410
Nov 14, 2025	17.45	17.45	16.33	17.16	17.16	-1.72%	4,675
Nov 13, 2025	18.06	18.06	17.05	17.46	17.46	-3.00%	8,646
Nov 12, 2025	17.25	18.09	17.19	18.00	18.00	4.96%	8,648
Nov 11, 2025	17.23	17.30	16.94	17.15	17.15	-0.17%	-
Nov 10, 2025	16.92	17.55	16.92	17.18	17.18	4.88%	-
Nov 7, 2025	16.28	16.47	16.26	16.38	16.38	2.82%	200
Nov 6, 2025	15.82	16.12	15.78	15.93	15.93	3.51%	1,860
Nov 5, 2025	15.15	15.39	15.15	15.39	15.39	0.52%	-
Nov 4, 2025	14.80	15.38	14.80	15.31	15.31	0.33%	2,140
Nov 3, 2025	15.18	15.47	15.18	15.26	15.26	-0.13%	-
Oct 31, 2025	15.63	15.63	15.28	15.28	15.28	-2.49%	-
Oct 30, 2025	15.88	15.88	15.67	15.67	15.67	-3.81%	-
Oct 29, 2025	16.18	16.29	16.18	16.29	16.29	1.12%	-