VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 72.70
-2.65 (-3.52%)
Nov 6, 2026, 5:35 PM CET
VERBUND AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 74.50 | 75.20 | 71.75 | 72.70 | 72.70 | -3.52% | 177,509 |
| Nov 5, 2026 | 68.30 | 75.35 | 66.65 | 75.35 | 75.35 | 8.57% | 342,566 |
| Nov 4, 2026 | 68.85 | 70.00 | 68.85 | 69.40 | 69.40 | -0.14% | 115,135 |
| Nov 3, 2026 | 69.00 | 70.35 | 68.70 | 69.50 | 69.50 | 0.43% | 99,863 |
| Nov 2, 2026 | 69.00 | 70.10 | 68.75 | 69.20 | 69.20 | -0.43% | 101,900 |
| Oct 30, 2026 | 70.00 | 70.65 | 69.45 | 69.50 | 69.50 | -0.07% | 98,838 |
| Oct 29, 2026 | 69.55 | 70.00 | 69.20 | 69.55 | 69.55 | 0.29% | 95,045 |
| Oct 28, 2026 | 69.25 | 69.80 | 68.10 | 69.35 | 69.35 | -0.64% | 93,299 |
| Oct 27, 2026 | 68.45 | 69.80 | 67.60 | 69.80 | 69.80 | 1.90% | 172,238 |
| Oct 23, 2026 | 67.00 | 68.70 | 66.85 | 68.50 | 68.50 | 2.09% | 133,198 |
| Oct 22, 2026 | 65.85 | 67.10 | 65.30 | 67.10 | 67.10 | 1.59% | 119,796 |
| Oct 21, 2026 | 65.00 | 66.05 | 64.90 | 66.05 | 66.05 | 0.76% | 75,627 |
| Oct 20, 2026 | 66.10 | 66.45 | 65.45 | 65.55 | 65.55 | -0.83% | 69,064 |
| Oct 19, 2026 | 66.35 | 66.90 | 65.60 | 66.10 | 66.10 | -0.90% | 85,912 |
| Oct 16, 2026 | 65.00 | 66.70 | 65.00 | 66.70 | 66.70 | 3.17% | 233,894 |
| Oct 15, 2026 | 66.70 | 66.70 | 64.40 | 64.65 | 64.65 | -2.64% | 199,660 |
| Oct 14, 2026 | 66.80 | 67.15 | 66.05 | 66.40 | 66.40 | -1.04% | 173,716 |
| Oct 13, 2026 | 65.80 | 67.10 | 65.70 | 67.10 | 67.10 | 1.90% | 133,748 |
| Oct 12, 2026 | 64.70 | 65.85 | 64.50 | 65.85 | 65.85 | 1.46% | 107,380 |
| Oct 9, 2026 | 65.50 | 65.50 | 64.75 | 64.90 | 64.90 | -0.15% | 102,226 |
| Oct 8, 2026 | 63.15 | 65.50 | 62.75 | 65.00 | 65.00 | 3.01% | 192,354 |
| Oct 7, 2026 | 63.85 | 63.85 | 62.85 | 63.10 | 63.10 | -0.55% | 146,857 |
| Oct 6, 2026 | 63.50 | 64.10 | 62.75 | 63.45 | 63.45 | -0.63% | 170,178 |
| Oct 5, 2026 | 63.45 | 63.85 | 62.75 | 63.85 | 63.85 | 1.03% | 120,897 |
| Oct 2, 2026 | 63.85 | 63.95 | 62.95 | 63.20 | 63.20 | -0.32% | 137,228 |
| Oct 1, 2026 | 64.20 | 64.70 | 63.10 | 63.40 | 63.40 | -2.39% | 136,746 |
| Sep 30, 2026 | 65.20 | 65.60 | 64.40 | 64.95 | 64.95 | 0.85% | 165,627 |
| Sep 29, 2026 | 64.80 | 64.80 | 63.70 | 64.40 | 64.40 | -0.39% | 125,651 |
| Sep 28, 2026 | 63.20 | 65.15 | 63.20 | 64.65 | 64.65 | 3.36% | 201,936 |
| Sep 25, 2026 | 62.55 | 63.00 | 62.20 | 62.55 | 62.55 | - | 72,723 |
| Sep 24, 2026 | 62.50 | 62.75 | 62.10 | 62.55 | 62.55 | -0.16% | 114,821 |
| Sep 23, 2026 | 62.10 | 62.65 | 61.80 | 62.65 | 62.65 | 0.89% | 107,873 |
| Sep 22, 2026 | 61.85 | 63.90 | 61.00 | 62.10 | 62.10 | 2.14% | 160,669 |
| Sep 21, 2026 | 61.60 | 62.00 | 60.80 | 60.80 | 60.80 | -1.94% | 138,945 |
| Sep 18, 2026 | 62.30 | 62.45 | 61.70 | 62.00 | 62.00 | -0.24% | 304,919 |
| Sep 17, 2026 | 61.90 | 62.30 | 61.45 | 62.15 | 62.15 | 0.73% | 155,741 |
| Sep 16, 2026 | 60.00 | 61.70 | 59.90 | 61.70 | 61.70 | 2.83% | 129,007 |
| Sep 15, 2026 | 59.50 | 60.00 | 59.05 | 60.00 | 60.00 | 1.01% | 117,504 |
| Sep 14, 2026 | 61.15 | 61.40 | 58.85 | 59.40 | 59.40 | -1.66% | 93,467 |
| Sep 11, 2026 | 61.50 | 61.50 | 60.10 | 60.40 | 60.40 | -1.47% | 109,703 |
| Sep 10, 2026 | 61.65 | 61.95 | 61.00 | 61.30 | 61.30 | -0.57% | 88,316 |
| Sep 9, 2026 | 61.00 | 62.60 | 60.95 | 61.65 | 61.65 | 1.07% | 112,975 |
| Sep 8, 2026 | 60.00 | 61.20 | 59.95 | 61.00 | 61.00 | 1.92% | 116,289 |
| Sep 7, 2026 | 60.10 | 60.45 | 59.75 | 59.85 | 59.85 | -0.33% | 57,558 |
| Sep 4, 2026 | 59.20 | 60.05 | 58.80 | 60.05 | 60.05 | 1.09% | 87,513 |
| Sep 3, 2026 | 59.20 | 59.85 | 58.70 | 59.40 | 59.40 | 0.42% | 147,370 |
| Sep 2, 2026 | 60.10 | 60.45 | 58.85 | 59.15 | 59.15 | -1.33% | 124,011 |
| Sep 1, 2026 | 59.80 | 60.40 | 59.10 | 59.95 | 59.95 | 1.10% | 167,083 |
| Aug 31, 2026 | 59.50 | 60.20 | 59.30 | 59.30 | 59.30 | -0.59% | 398,487 |
| Aug 28, 2026 | 58.90 | 60.00 | 58.90 | 59.65 | 59.65 | 1.45% | 108,751 |