VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	57.20	57.30	56.55	56.90	56.90	-0.18%	122,125
Jun 15, 2026	57.25	57.55	56.20	57.00	57.00	-1.13%	177,654
Jun 12, 2026	57.80	58.35	57.20	57.65	57.65	-0.52%	175,464
Jun 11, 2026	58.30	58.80	57.95	57.95	57.95	-0.86%	114,844
Jun 10, 2026	59.60	59.60	58.20	58.45	58.45	-2.01%	106,435
Jun 9, 2026	58.30	60.15	58.30	59.65	59.65	1.02%	133,888
Jun 8, 2026	59.50	59.95	58.35	59.05	59.05	-0.51%	126,932
Jun 5, 2026	59.20	59.90	58.70	59.35	59.35	0.94%	97,893
Jun 4, 2026	58.00	59.40	58.00	58.80	58.80	1.47%	195,396
Jun 3, 2026	58.75	59.60	57.95	57.95	57.95	-0.86%	142,662
Jun 2, 2026	58.10	58.85	57.70	58.45	58.45	1.30%	112,285
Jun 1, 2026	58.00	58.75	57.70	57.70	57.70	0.26%	115,685
May 29, 2026	58.35	58.45	57.55	57.55	57.55	-0.09%	718,751
May 28, 2026	58.35	59.00	57.55	57.60	57.60	-1.12%	119,235
May 27, 2026	60.05	60.05	58.05	58.25	58.25	-3.40%	153,716
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