VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 60.20
+0.60 (1.01%)
Sep 22, 2025, 5:35 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 59.60 | 60.60 | 59.60 | 60.20 | 60.20 | 1.01% | 121,485 |
| Sep 19, 2025 | 59.90 | 60.70 | 59.30 | 59.60 | 59.60 | -1.16% | 653,691 |
| Sep 18, 2025 | 60.05 | 60.40 | 59.75 | 60.30 | 60.30 | 0.58% | 101,275 |
| Sep 17, 2025 | 60.35 | 60.90 | 59.95 | 59.95 | 59.95 | -0.91% | 149,492 |
| Sep 16, 2025 | 61.00 | 61.20 | 60.35 | 60.50 | 60.50 | -0.58% | 118,759 |
| Sep 15, 2025 | 60.85 | 61.45 | 60.50 | 60.85 | 60.85 | 0.16% | 100,596 |
| Sep 12, 2025 | 60.90 | 61.30 | 59.70 | 60.75 | 60.75 | -0.82% | 193,837 |
| Sep 11, 2025 | 61.20 | 61.65 | 60.95 | 61.25 | 61.25 | -0.16% | 69,031 |
| Sep 10, 2025 | 62.00 | 62.10 | 61.20 | 61.35 | 61.35 | -0.89% | 85,748 |
| Sep 9, 2025 | 62.20 | 62.75 | 61.85 | 61.90 | 61.90 | -0.40% | 74,842 |
| Sep 8, 2025 | 62.20 | 62.35 | 62.00 | 62.15 | 62.15 | 0.40% | 71,446 |
| Sep 5, 2025 | 61.15 | 61.90 | 61.00 | 61.90 | 61.90 | 1.31% | 71,556 |
| Sep 4, 2025 | 60.70 | 62.10 | 60.70 | 61.10 | 61.10 | 0.83% | 109,389 |
| Sep 3, 2025 | 60.55 | 61.00 | 60.25 | 60.60 | 60.60 | 0.33% | 97,579 |
| Sep 2, 2025 | 60.80 | 61.10 | 60.30 | 60.40 | 60.40 | -1.47% | 138,865 |
| Sep 1, 2025 | 61.10 | 61.30 | 60.50 | 61.30 | 61.30 | 0.57% | 84,945 |
| Aug 29, 2025 | 61.10 | 61.45 | 60.85 | 60.95 | 60.95 | -0.97% | 115,799 |
| Aug 28, 2025 | 62.05 | 62.20 | 60.70 | 61.55 | 61.55 | -0.49% | 112,916 |
| Aug 27, 2025 | 61.70 | 62.05 | 61.50 | 61.85 | 61.85 | 0.90% | 103,119 |
| Aug 26, 2025 | 62.00 | 62.50 | 61.30 | 61.30 | 61.30 | -1.05% | 230,643 |
| Aug 25, 2025 | 63.45 | 63.55 | 61.60 | 61.95 | 61.95 | -2.36% | 131,198 |
| Aug 22, 2025 | 63.30 | 63.90 | 63.00 | 63.45 | 63.45 | 0.24% | 57,838 |
| Aug 21, 2025 | 62.80 | 63.30 | 62.30 | 63.30 | 63.30 | 0.64% | 69,683 |
| Aug 20, 2025 | 63.00 | 63.30 | 62.10 | 62.90 | 62.90 | 0.16% | 96,213 |
| Aug 19, 2025 | 63.10 | 63.20 | 62.40 | 62.80 | 62.80 | 0.32% | 76,948 |
| Aug 18, 2025 | 64.85 | 65.05 | 62.60 | 62.60 | 62.60 | -2.80% | 119,964 |
| Aug 15, 2025 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | -0.54% | 87,018 |
| Aug 14, 2025 | 64.40 | 64.75 | 63.80 | 64.75 | 64.75 | 1.33% | 66,614 |
| Aug 13, 2025 | 64.00 | 64.55 | 63.75 | 63.90 | 63.90 | -0.23% | 71,835 |
| Aug 12, 2025 | 64.35 | 64.65 | 63.70 | 64.05 | 64.05 | -0.23% | 104,283 |
| Aug 11, 2025 | 64.55 | 64.55 | 63.85 | 64.20 | 64.20 | -0.39% | 74,144 |
| Aug 8, 2025 | 65.50 | 65.70 | 64.35 | 64.45 | 64.45 | -1.15% | 111,739 |
| Aug 7, 2025 | 66.45 | 66.75 | 65.20 | 65.20 | 65.20 | -2.40% | 85,722 |
| Aug 6, 2025 | 66.90 | 67.00 | 66.05 | 66.80 | 66.80 | -0.22% | 86,121 |
| Aug 5, 2025 | 67.25 | 67.25 | 66.35 | 66.95 | 66.95 | 0.68% | 74,392 |
| Aug 4, 2025 | 66.00 | 66.60 | 65.80 | 66.50 | 66.50 | 0.91% | 52,454 |
| Aug 1, 2025 | 64.50 | 67.30 | 64.50 | 65.90 | 65.90 | 0.84% | 138,889 |
| Jul 31, 2025 | 64.00 | 66.90 | 64.00 | 65.35 | 65.35 | -0.53% | 145,760 |
| Jul 30, 2025 | 66.30 | 66.30 | 64.60 | 65.70 | 65.70 | -0.53% | 122,191 |
| Jul 29, 2025 | 66.80 | 67.25 | 66.05 | 66.05 | 66.05 | -2.22% | 62,788 |
| Jul 28, 2025 | 68.45 | 68.85 | 67.20 | 67.55 | 67.55 | -0.44% | 88,999 |
| Jul 25, 2025 | 67.90 | 68.25 | 67.30 | 67.85 | 67.85 | 0.44% | 89,784 |
| Jul 24, 2025 | 66.90 | 68.50 | 66.25 | 67.55 | 67.55 | 1.27% | 146,391 |
| Jul 23, 2025 | 67.00 | 67.70 | 66.30 | 66.70 | 66.70 | -0.15% | 128,157 |
| Jul 22, 2025 | 65.10 | 67.25 | 65.05 | 66.80 | 66.80 | 2.61% | 118,830 |
| Jul 21, 2025 | 63.65 | 65.35 | 63.65 | 65.10 | 65.10 | 2.28% | 94,804 |
| Jul 18, 2025 | 65.00 | 65.50 | 63.20 | 63.65 | 63.65 | -2.00% | 304,271 |
| Jul 17, 2025 | 64.95 | 65.45 | 64.50 | 64.95 | 64.95 | -0.23% | 109,081 |
| Jul 16, 2025 | 65.10 | 65.75 | 65.00 | 65.10 | 65.10 | - | 77,495 |
| Jul 15, 2025 | 65.05 | 66.10 | 65.05 | 65.10 | 65.10 | 0.46% | 81,161 |