Verbio SE (VIE:VBKG)
Austria · Delayed Price · Currency is EUR 19.85
+0.03 (0.15%)
At close: Dec 23, 2025
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 28, 2025 | 15.54 | 16.11 | 15.54 | 16.11 | 16.11 | 2.61% | 1,663 |
| Oct 27, 2025 | 16.11 | 16.11 | 15.70 | 15.70 | 15.70 | 1.03% | - |
| Oct 24, 2025 | 15.35 | 15.58 | 15.35 | 15.54 | 15.54 | 3.95% | - |
| Oct 23, 2025 | 14.89 | 14.95 | 14.89 | 14.95 | 14.95 | -2.61% | - |
| Oct 22, 2025 | 15.13 | 15.38 | 15.13 | 15.35 | 15.35 | 4.56% | - |
| Oct 21, 2025 | 14.75 | 14.75 | 14.66 | 14.68 | 14.68 | 0.34% | - |
| Oct 20, 2025 | 14.23 | 14.63 | 14.23 | 14.63 | 14.63 | 9.75% | - |
| Oct 17, 2025 | 12.82 | 13.33 | 12.82 | 13.33 | 13.33 | -0.60% | 1,291 |
| Oct 16, 2025 | 13.51 | 13.51 | 13.23 | 13.41 | 13.41 | 0.98% | 1,723 |
| Oct 15, 2025 | 13.45 | 13.57 | 13.28 | 13.28 | 13.28 | 0.53% | - |