VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	59.00	60.40	58.45	60.30	60.30	2.20%	483,898
Feb 26, 2026	59.75	60.20	57.90	59.00	59.00	-1.26%	174,533
Feb 25, 2026	59.75	60.30	59.20	59.75	59.75	1.01%	143,883
Feb 24, 2026	59.65	60.25	59.15	59.15	59.15	-0.42%	112,016
Feb 23, 2026	59.60	59.90	59.10	59.40	59.40	-0.25%	89,344
Feb 20, 2026	59.25	60.35	59.25	59.55	59.55	0.59%	158,050
Feb 19, 2026	59.50	60.00	58.60	59.20	59.20	-1.00%	134,706
Feb 18, 2026	58.70	60.00	58.60	59.80	59.80	2.05%	168,602
Feb 17, 2026	58.00	58.80	57.60	58.60	58.60	1.74%	164,922
Feb 16, 2026	58.80	58.80	57.00	57.60	57.60	-1.37%	156,415
Feb 13, 2026	59.80	60.00	57.65	58.40	58.40	-3.31%	333,380
Feb 12, 2026	62.50	62.50	59.70	60.40	60.40	-3.13%	286,168
Feb 11, 2026	61.55	62.35	60.95	62.35	62.35	1.30%	145,062
Feb 10, 2026	61.05	61.55	60.45	61.55	61.55	1.57%	121,914
Feb 9, 2026	61.95	62.00	60.20	60.60	60.60	-1.38%	94,680
Feb 6, 2026	59.90	61.75	59.70	61.45	61.45	3.45%	200,674
Feb 5, 2026	61.00	61.35	59.40	59.40	59.40	-2.94%	247,881
Feb 4, 2026	60.30	61.95	59.70	61.20	61.20	-	140,718
Feb 3, 2026	60.80	61.45	60.20	61.20	61.20	0.66%	222,625
Feb 2, 2026	62.00	62.25	60.50	60.80	60.80	-1.86%	103,745
Jan 30, 2026	61.35	62.35	61.25	61.95	61.95	0.81%	108,499
Jan 29, 2026	61.80	62.40	61.30	61.45	61.45	-0.73%	66,231
Jan 28, 2026	62.40	62.75	61.15	61.90	61.90	-0.48%	91,370
Jan 27, 2026	61.30	62.35	60.85	62.20	62.20	1.88%	205,991
Jan 26, 2026	61.30	61.85	61.00	61.05	61.05	-0.57%	77,169
Jan 23, 2026	61.25	61.40	60.30	61.40	61.40	1.07%	77,900
Jan 22, 2026	62.00	63.40	60.20	60.75	60.75	-0.41%	251,726
Jan 21, 2026	60.50	61.00	59.75	61.00	61.00	1.24%	162,432
Jan 20, 2026	61.50	61.70	59.30	60.25	60.25	-2.51%	241,503
Jan 19, 2026	63.00	63.45	61.80	61.80	61.80	-2.60%	93,776
Jan 16, 2026	63.00	63.45	62.45	63.45	63.45	0.71%	372,006
Jan 15, 2026	63.05	63.75	62.70	63.00	63.00	0.24%	100,731
Jan 14, 2026	62.20	63.05	62.20	62.85	62.85	0.64%	137,784
Jan 13, 2026	63.50	63.50	61.80	62.45	62.45	-1.34%	151,419
Jan 12, 2026	63.15	63.60	62.75	63.30	63.30	0.24%	69,202
Jan 9, 2026	63.60	63.70	62.95	63.15	63.15	-0.71%	75,007
Jan 8, 2026	64.20	64.55	63.15	63.60	63.60	-0.93%	85,241
Jan 7, 2026	62.20	64.60	62.20	64.20	64.20	2.97%	159,213
Jan 6, 2026	62.50	63.15	62.35	62.35	62.35	-0.24%	78,530
Jan 5, 2026	62.60	62.95	61.70	62.50	62.50	0.32%	69,868
Jan 2, 2026	62.00	62.95	62.00	62.30	62.30	0.48%	97,918
Dec 30, 2025	61.50	62.00	61.25	62.00	62.00	1.22%	59,532
Dec 29, 2025	61.65	62.10	61.25	61.25	61.25	-0.65%	83,719
Dec 23, 2025	61.40	62.15	61.40	61.65	61.65	0.08%	46,502
Dec 22, 2025	62.00	62.25	61.00	61.60	61.60	-0.81%	92,898
Dec 19, 2025	61.15	62.15	61.00	62.10	62.10	1.47%	347,185
Dec 18, 2025	61.20	61.75	60.95	61.20	61.20	-0.08%	94,708
Dec 17, 2025	61.00	61.85	60.85	61.25	61.25	0.57%	96,888
Dec 16, 2025	61.50	61.90	60.90	60.90	60.90	-0.98%	142,228
Dec 15, 2025	61.55	61.90	61.05	61.50	61.50	-0.16%	78,313