VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 66.50
+0.60 (0.91%)
Aug 4, 2025, 5:37 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 66.00 | 66.60 | 65.80 | 66.05 | 66.05 | 0.23% | 9,664 |
| 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 |
| Jul 14, 2025 | 64.80 | 65.30 | 64.60 | 64.80 | 64.80 | - | 58,945 |
| Jul 11, 2025 | 64.50 | 64.95 | 64.20 | 64.80 | 64.80 | 0.93% | 54,754 |
| Jul 10, 2025 | 64.20 | 64.60 | 63.80 | 64.20 | 64.20 | 0.39% | 106,774 |
| Jul 9, 2025 | 63.15 | 63.95 | 62.65 | 63.95 | 63.95 | 0.95% | 88,888 |
| Jul 8, 2025 | 64.15 | 64.50 | 62.45 | 63.35 | 63.35 | -1.02% | 131,014 |
| Jul 7, 2025 | 65.70 | 65.70 | 63.70 | 64.00 | 64.00 | -2.36% | 146,180 |
| Jul 4, 2025 | 65.55 | 65.70 | 64.80 | 65.55 | 65.55 | - | 91,236 |
| Jul 3, 2025 | 65.65 | 65.85 | 65.10 | 65.55 | 65.55 | 0.46% | 69,115 |
| Jul 2, 2025 | 65.10 | 65.90 | 64.90 | 65.25 | 65.25 | 0.38% | 99,098 |
| Jul 1, 2025 | 65.15 | 65.90 | 64.95 | 65.00 | 65.00 | -0.23% | 138,221 |
| Jun 30, 2025 | 65.35 | 65.50 | 64.25 | 65.15 | 65.15 | -0.31% | 143,116 |
| Jun 27, 2025 | 65.05 | 65.70 | 64.65 | 65.35 | 65.35 | 0.23% | 61,206 |
| Jun 26, 2025 | 64.90 | 65.40 | 64.55 | 65.20 | 65.20 | 0.62% | 125,963 |
| Jun 25, 2025 | 65.90 | 65.95 | 64.50 | 64.80 | 64.80 | -1.44% | 79,208 |
| Jun 24, 2025 | 66.30 | 66.90 | 64.55 | 65.75 | 65.75 | -1.94% | 173,700 |
| Jun 23, 2025 | 66.40 | 67.55 | 66.40 | 67.05 | 67.05 | -0.45% | 97,958 |
| Jun 20, 2025 | 67.25 | 67.35 | 66.10 | 67.35 | 67.35 | -0.07% | 395,277 |
| Jun 19, 2025 | 67.05 | 67.45 | 66.25 | 67.40 | 67.40 | 0.22% | 86,516 |
| Jun 18, 2025 | 67.55 | 68.25 | 67.10 | 67.25 | 67.25 | -0.81% | 104,652 |
| Jun 17, 2025 | 68.10 | 68.10 | 66.80 | 67.80 | 67.80 | -0.15% | 136,211 |
| Jun 16, 2025 | 68.40 | 68.45 | 67.40 | 67.90 | 67.90 | -0.59% | 115,394 |
| Jun 13, 2025 | 65.90 | 69.30 | 65.90 | 68.30 | 68.30 | 3.41% | 225,724 |
| Jun 12, 2025 | 66.15 | 66.15 | 65.55 | 66.05 | 66.05 | -0.15% | 96,244 |
| Jun 11, 2025 | 65.65 | 66.30 | 65.35 | 66.15 | 66.15 | 1.15% | 100,096 |
| Jun 10, 2025 | 65.85 | 66.00 | 65.30 | 65.40 | 65.40 | -0.38% | 76,680 |
| Jun 9, 2025 | 66.15 | 66.40 | 65.05 | 65.65 | 65.65 | -0.83% | 75,238 |
| Jun 6, 2025 | 66.45 | 66.85 | 66.10 | 66.20 | 66.20 | -0.15% | 132,808 |
| Jun 5, 2025 | 67.00 | 67.00 | 65.75 | 66.30 | 66.30 | -2.00% | 107,631 |
| Jun 4, 2025 | 67.40 | 68.50 | 67.20 | 67.65 | 67.65 | 0.82% | 138,362 |
| Jun 3, 2025 | 68.45 | 68.45 | 67.10 | 67.10 | 67.10 | -1.40% | 132,103 |
| Jun 2, 2025 | 68.40 | 69.15 | 67.95 | 68.05 | 68.05 | -1.02% | 124,977 |
| May 30, 2025 | 68.50 | 69.80 | 68.50 | 68.75 | 68.75 | 0.66% | 584,544 |
| May 29, 2025 | 67.75 | 68.80 | 67.55 | 68.30 | 68.30 | 0.96% | 74,027 |
| May 28, 2025 | 67.50 | 68.00 | 67.15 | 67.65 | 67.65 | 0.37% | 111,176 |
| May 27, 2025 | 68.00 | 68.00 | 66.95 | 67.40 | 67.40 | -0.66% | 101,427 |