Skip to main content
logo
Verbio SE (VIE:VBKG)
Austria flag Austria · Delayed Price · Currency is EUR
27.94
+0.86 (3.18%)
At close: Mar 2, 2026

Verbio SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202627.2428.3027.1027.7227.722.36%8,521
Feb 27, 202627.3027.8226.9227.0827.081.27%758
Feb 26, 202627.3227.3226.7226.7426.74-2.76%709
Feb 25, 202626.2427.5225.5027.5027.5010.89%6,359
Feb 24, 202624.1424.8424.1424.8024.804.82%3,006
Feb 23, 202624.0424.0423.6623.6623.66-2.31%811
Feb 20, 202624.8624.8624.2224.2224.22-2.50%-
Feb 19, 202624.8225.0024.5624.8424.84-0.64%2,541
Feb 18, 202624.6825.0024.5825.0025.001.54%1,978
Feb 17, 202624.2024.6224.2024.6224.621.32%11
Feb 16, 202625.0225.1224.3024.3024.30-0.16%2,411
Feb 13, 202623.9224.5023.9224.3424.341.76%4,868
Feb 12, 202624.7025.8223.9223.9223.92-6.12%9,253
Feb 11, 202626.6626.6625.1425.4825.488.52%2,681
Feb 10, 202623.5023.8823.3023.4823.481.82%857
Feb 9, 202623.4623.4622.9223.0623.06-1.03%2,152
Feb 6, 202622.9623.5022.9623.3023.30-1.10%2
Feb 5, 202624.9425.0823.5023.5623.56-7.10%4,897
Feb 4, 202625.9425.9425.3625.3625.36-0.70%1
Feb 3, 202625.0625.6025.0625.5425.542.32%1,723
Feb 2, 202624.3824.9624.3224.9624.96-0.72%2
Jan 30, 202624.6425.1424.6425.1425.14-1.18%2
Jan 29, 202625.4625.4625.4425.4425.44-0.47%2
Jan 28, 202625.4825.6225.4225.5625.560.87%7
Jan 27, 202625.1825.3424.7225.3425.34-0.63%9
Jan 26, 202625.2225.5025.2225.5025.50-0.78%9
Jan 23, 202625.1025.7425.0025.7025.703.63%1,037
Jan 22, 202624.6624.9024.5224.8024.802.65%417
Jan 21, 202623.7624.1623.5424.1624.161.00%13
Jan 20, 202624.8224.8223.7823.9223.92-4.32%1,627
Jan 19, 202625.4025.4024.8625.0025.00-2.95%1,708
Jan 16, 202625.6826.1625.6825.7625.761.10%-
Jan 15, 202625.2425.4825.1025.4825.481.19%-
Jan 14, 202624.8425.1824.5225.1825.18-0.79%612
Jan 13, 202622.4625.3822.4625.3825.3818.05%3,838
Jan 12, 202621.5821.6021.4621.5021.50-1.92%-
Jan 9, 202621.8822.0221.8821.9221.92-2.23%725
Jan 8, 202623.5023.5022.4222.4222.42-3.11%-
Jan 7, 202623.1223.2022.5423.1423.14-1.20%1,503
Jan 6, 202622.7223.4222.7223.4223.422.63%501
Jan 5, 202622.5022.8222.2422.8222.823.16%-
Jan 2, 202621.6422.1221.6422.1222.128.01%-
Dec 30, 202519.7920.4819.7920.4820.482.50%120
Dec 29, 202519.4619.9819.4619.9819.980.65%-
Dec 23, 202519.6419.8519.4619.8519.850.15%-
Dec 22, 202519.8419.8519.7619.8219.821.28%-
Dec 19, 202519.0119.6919.0119.5719.575.50%-
Dec 18, 202518.1118.5518.1018.5518.552.09%-
Dec 17, 202518.5318.6718.0118.1718.17-0.82%3,427
Dec 16, 202517.6318.3417.6318.3218.323.15%-