VERBUND AG (VIE:VER)
Austria · Delayed Price · Currency is EUR 62.30
-0.20 (-0.32%)
May 5, 2026, 5:35 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.45% | 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 |
| Mar 13, 2026 | 65.65 | 65.95 | 64.60 | 65.00 | 61.86 | -0.99% | 115,289 |
| Mar 12, 2026 | 63.65 | 65.95 | 63.35 | 65.65 | 62.48 | 3.14% | 243,893 |
| Mar 11, 2026 | 63.40 | 63.95 | 61.90 | 63.65 | 60.57 | -0.08% | 151,520 |
| Mar 10, 2026 | 64.60 | 64.60 | 62.75 | 63.70 | 60.62 | -2.30% | 186,042 |
| Mar 9, 2026 | 64.35 | 65.95 | 64.15 | 65.20 | 62.05 | 0.93% | 338,762 |
| Mar 6, 2026 | 62.20 | 64.65 | 62.15 | 64.60 | 61.48 | 4.45% | 216,500 |
| Mar 5, 2026 | 61.75 | 63.15 | 61.75 | 61.85 | 58.86 | 0.32% | 210,143 |
| Mar 4, 2026 | 63.50 | 63.85 | 61.40 | 61.65 | 58.67 | -2.14% | 222,294 |
| Mar 3, 2026 | 64.20 | 64.70 | 62.05 | 63.00 | 59.95 | -3.23% | 391,774 |
| Mar 2, 2026 | 62.00 | 65.10 | 61.45 | 65.10 | 61.95 | 7.96% | 594,200 |
| Feb 27, 2026 | 59.00 | 60.40 | 58.45 | 60.30 | 57.38 | 2.20% | 483,898 |
| Feb 26, 2026 | 59.75 | 60.20 | 57.90 | 59.00 | 56.15 | -1.26% | 174,533 |
| Feb 25, 2026 | 59.75 | 60.30 | 59.20 | 59.75 | 56.86 | 1.01% | 143,883 |
| Feb 24, 2026 | 59.65 | 60.25 | 59.15 | 59.15 | 56.29 | -0.42% | 112,016 |
| Feb 23, 2026 | 59.60 | 59.90 | 59.10 | 59.40 | 56.53 | -0.25% | 89,344 |
| Feb 20, 2026 | 59.25 | 60.35 | 59.25 | 59.55 | 56.67 | 0.59% | 158,050 |