VERBUND AG (BIT:1VER)
Italy
· Delayed Price · Currency is EUR 64.55
+0.35 (0.55%)
At close: Dec 5, 2025
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.55% | - |
| Dec 4, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.18% | - |
| Dec 3, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.16% | - |
| Dec 2, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.78% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 63.85 | 63.85 | 1.51% | 2 |
| Nov 28, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.64% | - |
| Nov 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | - |
| Nov 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.56% | - |
| Nov 25, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.16% | - |
| Nov 24, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.04% | - |
| Nov 21, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Nov 20, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.55% | - |
| Nov 19, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.55% | - |
| Nov 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.93% | - |
| Nov 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.08% | - |
| Nov 14, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.38% | - |
| Nov 13, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.68% | - |
| Nov 12, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.30% | - |
| Nov 11, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.40% | - |
| Nov 10, 2025 | 68.95 | 68.95 | 68.95 | 67.90 | 67.90 | -0.88% | 10 |
| Nov 7, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.94% | - |
| Nov 6, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 3.13% | - |
| Nov 5, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.19% | - |
| Nov 4, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 1.26% | - |
| Nov 3, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.59% | - |
| Oct 31, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.60% | - |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.84% | - |
| Oct 29, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.77% | - |
| Oct 28, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.77% | - |
| Oct 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.46% | - |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.31% | - |
| Oct 23, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.78% | - |
| Oct 22, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.08% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.08% | - |
| Oct 20, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - | - |
| Oct 17, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.23% | - |
| Oct 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.47% | - |
| Oct 15, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.55% | - |
| Oct 14, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | - |
| Oct 13, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.39% | - |
| Oct 10, 2025 | 62.20 | 62.20 | 62.20 | 63.70 | 63.70 | -0.23% | 65 |
| Oct 9, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.24% | - |
| Oct 8, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.79% | - |
| Oct 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Oct 6, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.64% | - |
| Oct 3, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.96% | - |
| Oct 2, 2025 | 62.80 | 62.80 | 62.80 | 62.30 | 62.30 | 0.16% | 31 |
| Oct 1, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.97% | - |
| Sep 30, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.24% | - |
| Sep 29, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.66% | - |
| Sep 26, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.13% | - |
| Sep 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.49% | - |
| Sep 24, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.66% | - |
| Sep 23, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.50% | - |
| Sep 22, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.17% | - |
| Sep 19, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.08% | - |
| Sep 18, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.25% | - |
| Sep 17, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.33% | - |
| Sep 16, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.08% | - |
| Sep 15, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.17% | - |
| Sep 12, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.06% | - |
| Sep 11, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.21% | - |
| Sep 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.40% | - |
| Sep 9, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.16% | - |
| Sep 8, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.81% | - |
| Sep 5, 2025 | 62.80 | 62.80 | 62.80 | 61.65 | 61.65 | 0.41% | 34 |
| Sep 4, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.24% | - |
| Sep 3, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.17% | - |
| Sep 2, 2025 | 59.20 | 59.20 | 59.20 | 60.55 | 60.55 | -0.33% | 3 |
| Sep 1, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.90% | - |
| Aug 29, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.89% | - |
| Aug 28, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.16% | - |
| Aug 27, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.16% | - |
| Aug 26, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -1.12% | - |
| Aug 25, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.34% | - |
| Aug 22, 2025 | 63.35 | 63.35 | 63.35 | 63.40 | 63.40 | 1.20% | 65 |
| Aug 21, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - | - |
| Aug 20, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.40% | - |
| Aug 19, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.87% | - |
| Aug 18, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.23% | - |
| Aug 14, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.54% | - |
| Aug 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.23% | - |
| Aug 12, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.31% | - |
| Aug 11, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.61% | - |
| Aug 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.58% | - |
| Aug 7, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.52% | - |
| Aug 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.15% | - |
| Aug 5, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.83% | - |
| Aug 4, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.45% | - |
| Aug 1, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.37% | - |
| Jul 31, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.46% | - |
| Jul 30, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.83% | - |
| Jul 29, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -3.14% | - |
| Jul 28, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.96% | - |
| Jul 25, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.82% | - |
| Jul 24, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.60% | - |
| Jul 23, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.90% | - |
| Jul 22, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.94% | - |
| Jul 21, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.15% | - |
| Jul 18, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.54% | - |