VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 66.70
+2.05 (3.17%)
Oct 16, 2026, 5:41 PM CET
VERBUND AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |