VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 63.50
+0.85 (1.36%)
At close: Nov 28, 2025
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.90 | 63.50 | 62.60 | 63.50 | 63.50 | 1.36% | 101,500 |
| Nov 27, 2025 | 62.35 | 62.80 | 61.70 | 62.65 | 62.65 | 0.16% | 81,795 |
| Nov 26, 2025 | 62.40 | 62.90 | 62.00 | 62.55 | 62.55 | 0.32% | 128,507 |
| Nov 25, 2025 | 62.60 | 62.60 | 61.25 | 62.35 | 62.35 | -0.56% | 101,657 |
| Nov 24, 2025 | 62.40 | 62.70 | 61.70 | 62.70 | 62.70 | 0.48% | 625,663 |
| Nov 21, 2025 | 62.90 | 62.90 | 62.20 | 62.40 | 62.40 | -0.79% | 242,821 |
| Nov 20, 2025 | 63.30 | 63.30 | 62.90 | 62.90 | 62.90 | -0.40% | 56,631 |
| Nov 19, 2025 | 63.40 | 63.70 | 62.90 | 63.15 | 63.15 | -0.39% | 130,253 |
| Nov 18, 2025 | 64.50 | 64.65 | 63.20 | 63.40 | 63.40 | -2.46% | 208,376 |
| Nov 17, 2025 | 64.25 | 65.00 | 64.10 | 65.00 | 65.00 | 1.01% | 89,324 |
| Nov 14, 2025 | 63.95 | 64.60 | 63.35 | 64.35 | 64.35 | 0.23% | 109,097 |
| Nov 13, 2025 | 67.30 | 67.45 | 64.20 | 64.20 | 64.20 | -5.17% | 127,652 |
| Nov 12, 2025 | 66.25 | 67.85 | 66.25 | 67.70 | 67.70 | 2.03% | 109,671 |
| Nov 11, 2025 | 66.35 | 66.95 | 66.25 | 66.35 | 66.35 | -0.23% | 91,370 |
| Nov 10, 2025 | 67.45 | 67.55 | 66.50 | 66.50 | 66.50 | -0.89% | 61,233 |
| Nov 7, 2025 | 69.10 | 69.60 | 67.10 | 67.10 | 67.10 | -2.89% | 128,927 |
| Nov 6, 2025 | 67.45 | 70.20 | 67.20 | 69.10 | 69.10 | 1.99% | 181,852 |
| Nov 5, 2025 | 66.30 | 68.15 | 66.05 | 67.75 | 67.75 | -1.81% | 177,964 |
| Nov 4, 2025 | 68.40 | 69.40 | 67.70 | 69.00 | 69.00 | 0.73% | 184,882 |
| Nov 3, 2025 | 66.65 | 68.50 | 66.60 | 68.50 | 68.50 | 2.32% | 126,580 |
| Oct 31, 2025 | 67.40 | 68.00 | 66.95 | 66.95 | 66.95 | -1.03% | 115,788 |
| Oct 30, 2025 | 64.95 | 67.95 | 64.95 | 67.65 | 67.65 | 3.60% | 189,983 |
| Oct 29, 2025 | 64.50 | 65.50 | 64.20 | 65.30 | 65.30 | 1.40% | 94,987 |
| Oct 28, 2025 | 65.10 | 65.10 | 63.70 | 64.40 | 64.40 | -1.00% | 117,044 |
| Oct 27, 2025 | 65.10 | 65.40 | 64.80 | 65.05 | 65.05 | -0.08% | 121,178 |
| Oct 24, 2025 | 65.20 | 65.20 | 64.20 | 65.10 | 65.10 | - | 66,769 |
| Oct 23, 2025 | 63.50 | 65.10 | 63.50 | 65.10 | 65.10 | 1.48% | 101,424 |
| Oct 22, 2025 | 63.85 | 64.60 | 63.65 | 64.15 | 64.15 | 0.39% | 84,582 |
| Oct 21, 2025 | 63.75 | 64.50 | 63.75 | 63.90 | 63.90 | -0.08% | 50,998 |
| Oct 20, 2025 | 64.15 | 64.45 | 63.55 | 63.95 | 63.95 | - | 68,274 |
| Oct 17, 2025 | 64.00 | 64.40 | 63.35 | 63.95 | 63.95 | -0.78% | 148,168 |
| Oct 16, 2025 | 64.30 | 64.85 | 64.00 | 64.45 | 64.45 | -0.15% | 73,781 |
| Oct 15, 2025 | 63.70 | 64.75 | 63.50 | 64.55 | 64.55 | 1.73% | 119,435 |
| Oct 14, 2025 | 63.00 | 64.00 | 63.00 | 63.45 | 63.45 | 0.63% | 88,397 |
| Oct 13, 2025 | 63.60 | 63.80 | 63.00 | 63.05 | 63.05 | -0.94% | 95,908 |
| Oct 10, 2025 | 63.65 | 64.80 | 63.65 | 63.65 | 63.65 | -0.31% | 122,290 |
| Oct 9, 2025 | 64.15 | 64.40 | 63.75 | 63.85 | 63.85 | 0.08% | 92,685 |
| Oct 8, 2025 | 63.55 | 64.10 | 63.15 | 63.80 | 63.80 | 0.47% | 80,737 |
| Oct 7, 2025 | 63.95 | 64.10 | 63.15 | 63.50 | 63.50 | -0.55% | 118,584 |
| Oct 6, 2025 | 63.00 | 63.95 | 62.85 | 63.85 | 63.85 | 1.35% | 95,439 |
| Oct 3, 2025 | 62.30 | 63.25 | 62.25 | 63.00 | 63.00 | 0.64% | 85,282 |
| Oct 2, 2025 | 62.10 | 62.60 | 61.85 | 62.60 | 62.60 | -0.16% | 70,618 |
| Oct 1, 2025 | 62.05 | 63.10 | 62.05 | 62.70 | 62.70 | 1.29% | 94,195 |
| Sep 30, 2025 | 61.00 | 62.30 | 61.00 | 61.90 | 61.90 | 1.23% | 183,316 |
| Sep 29, 2025 | 61.30 | 61.75 | 61.10 | 61.15 | 61.15 | 0.58% | 164,868 |
| Sep 26, 2025 | 61.25 | 61.55 | 60.60 | 60.80 | 60.80 | -0.73% | 118,021 |
| Sep 25, 2025 | 61.40 | 62.15 | 60.95 | 61.25 | 61.25 | -0.41% | 118,508 |
| Sep 24, 2025 | 61.00 | 61.70 | 61.00 | 61.50 | 61.50 | 0.65% | 113,964 |
| Sep 23, 2025 | 60.20 | 61.50 | 60.20 | 61.10 | 61.10 | 1.50% | 111,743 |
| Sep 22, 2025 | 59.60 | 60.60 | 59.60 | 60.20 | 60.20 | 1.01% | 121,485 |