Verbio SE (VIE:VBKG)
Austria · Delayed Price · Currency is EUR 24.50
-0.64 (-2.55%)
At close: Oct 8, 2026
VIE:VBKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.96 | 24.96 | 24.34 | 24.50 | 24.50 | -2.55% | 2 |
| Oct 7, 2026 | 25.88 | 25.88 | 25.14 | 25.14 | 25.14 | -2.93% | 1 |
| Oct 6, 2026 | 26.28 | 26.50 | 25.90 | 25.90 | 25.90 | -1.82% | 1 |
| Oct 5, 2026 | 26.64 | 26.86 | 26.38 | 26.38 | 26.38 | -1.12% | 1 |
| Oct 2, 2026 | 27.04 | 27.32 | 26.68 | 26.68 | 26.68 | -1.48% | 4 |
| Oct 1, 2026 | 27.86 | 27.86 | 27.04 | 27.08 | 27.08 | -3.01% | 2 |
| Sep 30, 2026 | 27.68 | 28.14 | 27.68 | 27.92 | 27.92 | -1.34% | 3 |
| Sep 29, 2026 | 29.38 | 29.52 | 28.30 | 28.30 | 28.30 | -6.10% | 2 |
| Sep 28, 2026 | 29.92 | 30.62 | 29.46 | 30.14 | 30.14 | -1.37% | 714 |
| Sep 25, 2026 | 30.66 | 30.70 | 30.56 | 30.56 | 30.56 | -2.30% | 3 |
| Sep 24, 2026 | 30.38 | 31.28 | 30.38 | 31.28 | 31.28 | 1.89% | - |
| Sep 23, 2026 | 30.18 | 31.34 | 30.18 | 30.70 | 30.70 | 1.32% | 222 |
| Sep 22, 2026 | 31.14 | 31.14 | 30.30 | 30.30 | 30.30 | -1.30% | 3 |
| Sep 21, 2026 | 30.58 | 30.70 | 30.26 | 30.70 | 30.70 | 0.92% | 3 |
| Sep 18, 2026 | 30.12 | 30.54 | 30.12 | 30.42 | 30.42 | 1.40% | 10 |
| Sep 17, 2026 | 31.24 | 31.24 | 30.00 | 30.00 | 30.00 | -2.72% | 12 |
| Sep 16, 2026 | 30.74 | 30.84 | 30.28 | 30.84 | 30.84 | 1.25% | 15 |
| Sep 15, 2026 | 30.64 | 30.64 | 30.46 | 30.46 | 30.46 | -1.17% | - |
| Sep 14, 2026 | 30.58 | 31.06 | 30.58 | 30.82 | 30.82 | -1.41% | - |
| Sep 11, 2026 | 31.34 | 31.34 | 31.10 | 31.26 | 31.26 | -1.01% | - |
| Sep 10, 2026 | 31.80 | 31.80 | 31.40 | 31.58 | 31.58 | -2.05% | - |
| Sep 9, 2026 | 32.02 | 32.24 | 31.50 | 32.24 | 32.24 | 3.60% | - |
| Sep 8, 2026 | 32.24 | 32.24 | 31.06 | 31.12 | 31.12 | -2.14% | - |
| Sep 7, 2026 | 30.74 | 31.80 | 30.64 | 31.80 | 31.80 | 4.95% | - |
| Sep 4, 2026 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | 0.93% | - |
| Sep 3, 2026 | 30.02 | 30.02 | 29.68 | 30.02 | 30.02 | 0.87% | - |
| Sep 2, 2026 | 31.36 | 31.36 | 29.76 | 29.76 | 29.76 | -3.63% | - |
| Sep 1, 2026 | 31.40 | 31.42 | 30.88 | 30.88 | 30.88 | -1.34% | - |
| Aug 31, 2026 | 31.98 | 31.98 | 31.30 | 31.30 | 31.30 | -2.31% | - |
| Aug 28, 2026 | 32.40 | 32.56 | 32.04 | 32.04 | 32.04 | -0.50% | - |
| Aug 27, 2026 | 31.72 | 32.26 | 31.72 | 32.20 | 32.20 | 3.34% | - |
| Aug 26, 2026 | 31.20 | 31.32 | 31.16 | 31.16 | 31.16 | -0.95% | - |
| Aug 25, 2026 | 31.32 | 31.70 | 31.32 | 31.46 | 31.46 | -0.25% | - |
| Aug 24, 2026 | 32.30 | 32.30 | 31.54 | 31.54 | 31.54 | -4.54% | - |
| Aug 21, 2026 | 33.14 | 33.54 | 33.04 | 33.04 | 33.04 | 0.79% | - |
| Aug 20, 2026 | 32.46 | 32.78 | 32.36 | 32.78 | 32.78 | 0.99% | - |
| Aug 19, 2026 | 32.24 | 32.46 | 31.70 | 32.46 | 32.46 | 1.95% | - |
| Aug 18, 2026 | 30.64 | 32.28 | 30.64 | 31.84 | 31.84 | 6.13% | 1,258 |
| Aug 17, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -2.47% | 100 |
| Aug 14, 2026 | 30.02 | 30.76 | 30.02 | 30.76 | 30.76 | 2.74% | 1,364 |
| Aug 13, 2026 | 30.06 | 30.26 | 29.94 | 29.94 | 29.94 | -2.35% | - |
| Aug 12, 2026 | 30.82 | 31.00 | 30.66 | 30.66 | 30.66 | 1.05% | - |
| Aug 11, 2026 | 29.98 | 30.50 | 29.98 | 30.34 | 30.34 | 1.88% | 2,006 |
| Aug 10, 2026 | 30.12 | 30.12 | 29.54 | 29.78 | 29.78 | -1.52% | - |
| Aug 7, 2026 | 30.20 | 30.30 | 30.02 | 30.24 | 30.24 | 1.68% | 1,194 |
| Aug 6, 2026 | 28.96 | 29.74 | 28.96 | 29.74 | 29.74 | 1.85% | - |
| Aug 5, 2026 | 29.92 | 29.92 | 29.18 | 29.20 | 29.20 | -1.02% | - |
| Aug 4, 2026 | 29.12 | 29.76 | 29.12 | 29.50 | 29.50 | 7.90% | 1,172 |
| Aug 3, 2026 | 27.90 | 27.90 | 27.34 | 27.34 | 27.34 | -7.45% | - |
| Jul 31, 2026 | 29.74 | 29.90 | 29.54 | 29.54 | 29.54 | 2.00% | 639 |