VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	65.90	66.00	63.80	63.85	63.85	-2.52%	121,646
Apr 13, 2026	66.95	67.00	64.90	65.50	65.50	-1.87%	162,893
Apr 10, 2026	66.20	66.80	65.50	66.75	66.75	0.91%	112,837
Apr 9, 2026	65.55	66.35	65.15	66.15	66.15	1.77%	125,230
Apr 8, 2026	65.85	66.70	64.10	65.00	65.00	-3.13%	247,178
Apr 7, 2026	68.20	68.70	66.85	67.10	67.10	-1.61%	176,797
Apr 2, 2026	65.30	68.20	65.00	68.20	68.20	4.44%	134,707
Apr 1, 2026	65.10	65.65	64.50	65.30	65.30	-0.53%	150,103
Mar 31, 2026	65.90	66.95	65.55	65.65	65.65	-1.06%	165,346
Mar 30, 2026	64.15	66.35	63.80	66.35	66.35	4.24%	220,407
Mar 27, 2026	64.90	65.25	63.65	63.65	63.65	-1.77%	126,895
Mar 26, 2026	63.85	64.80	63.50	64.80	64.80	0.70%	137,171
Mar 25, 2026	64.30	65.00	63.10	64.35	64.35	-	204,987
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