VERBUND AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	55.50	56.15	55.10	55.90	55.90	0.81%	134,483
Jun 25, 2026	54.55	56.15	54.50	55.45	55.45	1.28%	129,358
Jun 24, 2026	55.00	55.40	54.25	54.75	54.75	-0.36%	164,683
Jun 23, 2026	56.20	56.20	54.85	54.95	54.95	-1.87%	182,066
Jun 22, 2026	55.70	56.15	55.60	56.00	56.00	0.72%	152,179
Jun 19, 2026	55.85	56.20	55.40	55.60	55.60	0.09%	489,237
Jun 18, 2026	56.50	56.55	55.50	55.55	55.55	-1.68%	202,469
Jun 17, 2026	56.80	56.90	56.10	56.50	56.50	-0.70%	115,288
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