Verbio SE (VIE:VBKG)
Austria · Delayed Price · Currency is EUR 29.76
-1.12 (-3.63%)
At close: Sep 2, 2026
VIE:VBKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 31.36 | 31.36 | 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 |
| Jul 30, 2026 | 29.06 | 29.08 | 28.88 | 28.96 | 28.96 | -2.29% | - |
| Jul 29, 2026 | 28.94 | 29.64 | 28.62 | 29.64 | 29.64 | 1.93% | 1,379 |
| Jul 28, 2026 | 30.48 | 30.48 | 29.08 | 29.08 | 29.08 | -4.22% | - |
| Jul 27, 2026 | 31.62 | 31.62 | 30.36 | 30.36 | 30.36 | -5.83% | 1,403 |
| Jul 24, 2026 | 33.00 | 33.00 | 31.54 | 32.24 | 32.24 | -4.22% | 1,542 |
| Jul 23, 2026 | 32.66 | 33.80 | 32.66 | 33.66 | 33.66 | 3.44% | 1,317 |
| Jul 22, 2026 | 33.12 | 33.86 | 32.54 | 32.54 | 32.54 | -0.85% | 1,855 |
| Jul 21, 2026 | 33.20 | 33.20 | 32.16 | 32.82 | 32.82 | -1.20% | 1,676 |
| Jul 20, 2026 | 32.12 | 33.92 | 32.12 | 33.22 | 33.22 | 2.91% | 1,004 |
| Jul 17, 2026 | 32.24 | 32.90 | 31.78 | 32.28 | 32.28 | -2.42% | 1,646 |
| Jul 16, 2026 | 32.62 | 33.38 | 32.56 | 33.08 | 33.08 | 2.48% | 1,462 |
| Jul 15, 2026 | 32.12 | 32.72 | 31.78 | 32.28 | 32.28 | 1.57% | 702 |
| Jul 14, 2026 | 31.98 | 33.00 | 31.78 | 31.78 | 31.78 | 2.32% | 2,858 |
| Jul 13, 2026 | 31.24 | 31.24 | 30.86 | 31.06 | 31.06 | 1.70% | - |
| Jul 10, 2026 | 29.72 | 31.14 | 29.72 | 30.54 | 30.54 | 3.95% | 1,331 |
| Jul 9, 2026 | 30.42 | 30.42 | 29.38 | 29.38 | 29.38 | -1.41% | 556 |
| Jul 8, 2026 | 30.12 | 30.12 | 29.54 | 29.80 | 29.80 | 2.34% | - |
| Jul 7, 2026 | 30.02 | 30.22 | 29.08 | 29.12 | 29.12 | -5.39% | 1,530 |
| Jul 6, 2026 | 31.60 | 31.60 | 30.42 | 30.78 | 30.78 | 0.39% | 1,615 |
| Jul 3, 2026 | 31.24 | 31.24 | 30.62 | 30.66 | 30.66 | -1.16% | - |
| Jul 2, 2026 | 29.80 | 31.12 | 29.80 | 31.02 | 31.02 | 3.33% | 1,053 |
| Jul 1, 2026 | 29.94 | 30.16 | 29.74 | 30.02 | 30.02 | 0.74% | 1,507 |
| Jun 30, 2026 | 29.16 | 29.92 | 28.54 | 29.80 | 29.80 | 4.41% | 220 |
| Jun 29, 2026 | 28.32 | 28.74 | 28.30 | 28.54 | 28.54 | 1.71% | - |
| Jun 26, 2026 | 28.22 | 28.34 | 27.92 | 28.06 | 28.06 | -2.37% | 440 |
| Jun 25, 2026 | 28.66 | 29.48 | 28.66 | 28.74 | 28.74 | -3.10% | 880 |