VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	58.80	59.10	57.95	58.80	58.80	-0.17%	136,343
Aug 26, 2026	58.50	59.00	58.35	58.90	58.90	0.34%	116,709
Aug 25, 2026	58.45	58.95	58.40	58.70	58.70	0.69%	72,859
Aug 24, 2026	58.70	58.70	58.05	58.30	58.30	-0.60%	80,615
Aug 21, 2026	57.75	58.85	57.75	58.65	58.65	1.56%	134,727
Aug 20, 2026	57.45	58.35	57.45	57.75	57.75	0.43%	105,990
Aug 19, 2026	57.45	57.85	57.35	57.50	57.50	0.97%	95,366
Aug 18, 2026	57.40	57.60	56.85	56.95	56.95	0.09%	114,643
Aug 17, 2026	56.50	57.55	56.50	56.90	56.90	0.89%	98,658
Aug 14, 2026	56.50	57.00	56.15	56.40	56.40	-0.35%	75,182
Aug 13, 2026	57.00	57.00	56.40	56.60	56.60	-0.26%	101,346
Aug 12, 2026	57.00	57.85	56.70	56.75	56.75	-0.44%	115,175
Aug 11, 2026	58.00	58.65	57.00	57.00	57.00	-1.55%	151,366
Aug 10, 2026	58.00	58.35	57.80	57.90	57.90	0.09%	113,496
Aug 7, 2026	58.80	58.80	57.85	57.85	57.85	-1.20%	85,035
Aug 6, 2026	58.70	58.90	58.00	58.55	58.55	1.04%	106,002
Aug 5, 2026	58.80	59.30	57.40	57.95	57.95	-1.45%	240,477
Aug 4, 2026	59.00	59.55	58.20	58.80	58.80	0.26%	170,183
Aug 3, 2026	59.00	59.70	58.40	58.65	58.65	-1.51%	193,726
Jul 31, 2026	57.50	59.75	57.50	59.55	59.55	3.84%	319,477
Jul 30, 2026	58.50	60.20	56.60	57.35	57.35	-2.63%	205,936
Jul 29, 2026	57.70	59.20	57.60	58.90	58.90	2.43%	180,739
Jul 28, 2026	58.20	58.50	57.40	57.50	57.50	-1.20%	138,355
Jul 27, 2026	59.25	59.35	57.70	58.20	58.20	-1.69%	149,250
Jul 24, 2026	59.50	59.75	58.80	59.20	59.20	-1.00%	142,137
Jul 23, 2026	60.00	60.30	59.20	59.80	59.80	-0.08%	120,921
Jul 22, 2026	59.20	60.10	59.00	59.85	59.85	1.61%	143,331
Jul 21, 2026	59.90	59.90	58.35	58.90	58.90	-1.51%	118,876
Jul 20, 2026	59.00	59.80	58.60	59.80	59.80	2.05%	138,209
Jul 17, 2026	58.80	59.45	58.35	58.60	58.60	0.09%	162,157
Jul 16, 2026	58.00	58.55	57.45	58.55	58.55	1.12%	115,876
Jul 15, 2026	58.80	59.25	57.90	57.90	57.90	-2.61%	110,343
Jul 14, 2026	58.55	59.65	58.30	59.45	59.45	1.62%	169,007
Jul 13, 2026	57.65	58.50	57.50	58.50	58.50	2.09%	138,082
Jul 10, 2026	57.20	57.70	56.65	57.30	57.30	0.44%	106,206
Jul 9, 2026	57.45	58.00	56.85	57.05	57.05	-0.87%	87,474
Jul 8, 2026	57.85	58.80	57.45	57.55	57.55	0.79%	225,827
Jul 7, 2026	56.20	57.10	55.95	57.10	57.10	1.60%	123,799
Jul 6, 2026	56.30	56.30	55.20	56.20	56.20	-	102,449
Jul 3, 2026	55.80	56.55	55.65	56.20	56.20	1.44%	64,601
Jul 2, 2026	55.35	56.10	54.80	55.40	55.40	1.09%	102,626
Jul 1, 2026	55.70	55.75	54.65	54.80	54.80	-1.44%	111,949
Jun 30, 2026	56.00	56.70	54.95	55.60	55.60	-0.09%	173,107
Jun 29, 2026	56.15	56.40	55.10	55.65	55.65	-0.45%	59,545