VERBUND AG (BIT:1VER)
Italy
· Delayed Price · Currency is EUR 64.75
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.16% | - |
| Mar 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.58% | - |
| Mar 3, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.24% | - |
| Mar 2, 2026 | 64.80 | 64.80 | 64.80 | 64.75 | 64.75 | 8.10% | 23 |
| Feb 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.53% | - |
| Feb 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.26% | - |
| Feb 25, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.17% | - |
| Feb 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.76% | - |
| Feb 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | - |
| Feb 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.08% | - |
| Feb 18, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.16% | - |
| Feb 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.43% | - |
| Feb 16, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.69% | - |
| Feb 13, 2026 | 57.70 | 57.70 | 57.70 | 58.05 | 58.05 | -4.29% | 132 |
| Feb 12, 2026 | 61.95 | 61.95 | 61.95 | 60.65 | 60.65 | -0.98% | 81 |
| Feb 11, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% | - |
| Feb 10, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.49% | - |
| Feb 9, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.57% | - |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.08% | - |
| Feb 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.39% | - |
| Feb 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.08% | - |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.08% | - |
| Feb 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.53% | - |
| Jan 30, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.08% | - |
| Jan 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.24% | - |
| Jan 28, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.32% | - |
| Jan 27, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.90% | - |
| Jan 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.41% | - |
| Jan 23, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.25% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 100 |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.75% | - |
| Jan 20, 2026 | 59.90 | 59.90 | 59.90 | 60.05 | 60.05 | -3.38% | 100 |
| Jan 19, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.32% | - |
| Jan 16, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.72% | - |
| Jan 15, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.64% | - |
| Jan 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.13% | - |
| Jan 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.48% | - |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.95% | - |
| Jan 9, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.80% | - |
| Jan 8, 2026 | 63.40 | 63.40 | 63.40 | 63.80 | 63.80 | -0.93% | 23 |
| Jan 7, 2026 | 65.70 | 65.70 | 65.70 | 64.40 | 64.40 | 2.79% | 1 |
| Jan 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.72% | - |
| Jan 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.08% | - |
| Jan 2, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.89% | - |
| Dec 30, 2025 | 59.45 | 59.45 | 59.45 | 61.70 | 61.70 | - | 3 |
| Dec 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.08% | - |
| Dec 23, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.32% | - |
| Dec 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - | - |
| Dec 19, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.16% | - |
| Dec 18, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.32% | - |
| Dec 17, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.24% | - |
| Dec 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.16% | - |
| Dec 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.08% | - |
| Dec 12, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.16% | - |
| Dec 11, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.97% | - |
| Dec 10, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.11% | - |
| Dec 9, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.71% | - |
| Dec 8, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.94% | - |
| 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 |