VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	60.05	60.05	59.50	59.75	-	-0.91%	10,090
May 26, 2026	59.50	60.50	59.50	60.30	60.30	1.34%	94,711
May 25, 2026	60.00	60.55	59.50	59.50	59.50	-1.08%	65,010
May 22, 2026	60.85	61.10	59.55	60.15	60.15	-2.59%	143,580
May 21, 2026	60.00	61.75	60.00	61.75	61.75	3.09%	184,958
May 20, 2026	61.80	62.45	59.85	59.90	59.90	-3.15%	148,294
May 19, 2026	62.85	63.25	61.85	61.85	61.85	-1.04%	137,093
May 18, 2026	61.65	62.80	61.65	62.50	62.50	1.38%	80,774
May 15, 2026	62.00	63.20	61.15	61.65	61.65	0.16%	135,667
May 14, 2026	61.20	62.20	60.60	61.55	61.55	1.23%	99,386
May 13, 2026	61.10	62.15	59.90	60.80	60.80	1.16%	212,342
May 12, 2026	59.55	60.45	59.55	60.10	60.10	-	132,781
May 11, 2026	60.00	60.40	59.50	60.10	60.10	0.67%	116,165
May 8, 2026	59.70	60.85	59.70	59.70	59.70	-0.42%	103,456
May 7, 2026	61.40	61.70	59.65	59.95	59.95	-1.72%	146,511
May 6, 2026	62.00	62.40	60.55	61.00	61.00	-2.09%	137,198
May 5, 2026	62.50	63.15	61.50	62.30	62.30	-0.32%	102,866
May 4, 2026	64.10	64.30	61.60	62.50	62.50	-2.57%	127,479
Apr 30, 2026	62.60	64.50	62.60	64.15	64.15	1.91%	226,605
Apr 29, 2026	63.00	64.10	62.40	62.95	62.95	1.12%	137,698
Apr 28, 2026	62.50	63.40	62.25	62.25	62.25	0.40%	123,118
Apr 27, 2026	65.35	66.25	64.45	65.15	62.00	-0.08%	120,107
Apr 24, 2026	64.70	65.20	64.35	65.20	62.05	1.32%	97,190
Apr 23, 2026	64.10	64.80	63.80	64.35	61.24	0.39%	109,177
Apr 22, 2026	63.00	65.10	62.90	64.10	61.00	1.58%	136,457
Apr 21, 2026	63.30	63.75	62.75	63.10	60.05	-	110,929
Apr 20, 2026	62.40	63.45	61.95	63.10	60.05	3.10%	168,932
Apr 17, 2026	64.30	64.60	60.80	61.20	58.24	-3.92%	358,019
Apr 16, 2026	63.80	64.50	63.35	63.70	60.62	0.31%	153,819
Apr 15, 2026	64.10	64.70	63.30	63.50	60.43	-0.55%	145,702
Apr 14, 2026	65.90	66.00	63.80	63.85	60.76	-2.52%	121,646
Apr 13, 2026	66.95	67.00	64.90	65.50	62.33	-1.87%	162,893
Apr 10, 2026	66.20	66.80	65.50	66.75	63.52	0.91%	112,837
Apr 9, 2026	65.55	66.35	65.15	66.15	62.95	1.77%	125,230
Apr 8, 2026	65.85	66.70	64.10	65.00	61.86	-3.13%	247,178
Apr 7, 2026	68.20	68.70	66.85	67.10	63.86	-1.61%	176,797
Apr 2, 2026	65.30	68.20	65.00	68.20	64.90	4.44%	134,707
Apr 1, 2026	65.10	65.65	64.50	65.30	62.14	-0.53%	150,103
Mar 31, 2026	65.90	66.95	65.55	65.65	62.48	-1.06%	165,346
Mar 30, 2026	64.15	66.35	63.80	66.35	63.14	4.24%	220,407
Mar 27, 2026	64.90	65.25	63.65	63.65	60.57	-1.77%	126,895
Mar 26, 2026	63.85	64.80	63.50	64.80	61.67	0.70%	137,171
Mar 25, 2026	64.30	65.00	63.10	64.35	61.24	-	204,987
Mar 24, 2026	63.80	64.80	63.80	64.35	61.24	0.31%	129,549
Mar 23, 2026	66.50	67.05	63.95	64.15	61.05	-5.17%	186,238
Mar 20, 2026	67.20	68.30	66.10	67.65	64.38	-0.37%	507,693
Mar 19, 2026	66.85	68.70	65.95	67.90	64.62	1.80%	264,190
Mar 18, 2026	65.00	66.70	63.70	66.70	63.48	-0.52%	283,121
Mar 17, 2026	66.50	67.80	66.50	67.05	63.81	0.45%	337,403
Mar 16, 2026	64.50	66.90	64.50	66.75	63.52	2.69%	192,959