VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	63.80	64.80	63.80	64.35	64.35	0.31%	129,549
Mar 23, 2026	66.50	67.05	63.95	64.15	64.15	-5.17%	186,238
Mar 20, 2026	67.20	68.30	66.10	67.65	67.65	-0.37%	507,693
Mar 19, 2026	66.85	68.70	65.95	67.90	67.90	1.80%	264,190
Mar 18, 2026	65.00	66.70	63.70	66.70	66.70	-0.52%	283,121
Mar 17, 2026	66.50	67.80	66.50	67.05	67.05	0.45%	337,403
Mar 16, 2026	64.50	66.90	64.50	66.75	66.75	2.69%	192,959
Mar 13, 2026	65.65	65.95	64.60	65.00	65.00	-0.99%	115,289
Mar 12, 2026	63.65	65.95	63.35	65.65	65.65	3.14%	243,893
Mar 11, 2026	63.40	63.95	61.90	63.65	63.65	-0.08%	151,520
Mar 10, 2026	64.60	64.60	62.75	63.70	63.70	-2.30%	186,042
Mar 9, 2026	64.35	65.95	64.15	65.20	65.20	0.93%	338,762
Mar 6, 2026	62.20	64.65	62.15	64.60	64.60	4.45%	216,500
Mar 5, 2026	61.75	63.15	61.75	61.85	61.85	0.32%	210,143
Mar 4, 2026	63.50	63.85	61.40	61.65	61.65	-2.14%	222,294
Mar 3, 2026	64.20	64.70	62.05	63.00	63.00	-3.23%	391,774
Mar 2, 2026	62.00	65.10	61.45	65.10	65.10	7.96%	594,200
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