VERBUND AG (BIT:1VER)
Italy
· Delayed Price · Currency is EUR 65.35
+8.65 (15.26%)
At close: Apr 28, 2026
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.35 | 65.35 | 65.35 | 63.10 | 63.10 | 5.43% | 1 |
| Apr 27, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | - | - |
| Apr 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | - | - |
| Apr 23, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | -0.33% | - |
| Apr 22, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 56.89 | 0.33% | - |
| Apr 21, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | -3.47% | - |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 58.74 | 0.98% | - |
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 58.17 | -3.69% | - |
| Apr 16, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.39 | -0.47% | - |
| Apr 15, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 60.68 | -0.08% | - |
| Apr 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 60.73 | -0.39% | - |
| Apr 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 60.96 | -3.09% | - |
| Apr 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 62.91 | -0.15% | - |
| Apr 9, 2026 | 66.15 | 66.15 | 66.15 | 66.50 | 63.00 | 2.86% | 150 |
| Apr 8, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 61.25 | -3.72% | - |
| Apr 7, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 63.62 | 0.52% | - |
| Apr 2, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 63.28 | 2.53% | - |
| Apr 1, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.72 | -2.32% | - |
| Mar 31, 2026 | 66.10 | 66.10 | 66.10 | 66.70 | 63.19 | 2.38% | 150 |
| Mar 30, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.72 | 0.85% | - |
| Mar 27, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 61.20 | 0.23% | - |
| Mar 26, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 61.06 | -1.15% | - |
| Mar 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 61.77 | -3.55% | - |
| Mar 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 64.04 | 3.52% | - |
| Mar 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 61.86 | -2.17% | - |
| Mar 20, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 63.24 | -0.96% | - |
| Mar 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 63.85 | 3.06% | - |
| Mar 18, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 61.96 | -2.46% | - |
| Mar 17, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 63.52 | 1.36% | - |
| Mar 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 62.67 | 1.46% | - |
| Mar 13, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 61.77 | 0.85% | - |
| Mar 12, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 61.25 | 2.05% | - |
| Mar 11, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 60.02 | -1.40% | - |
| Mar 10, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 60.87 | -2.36% | - |
| Mar 9, 2026 | 66.00 | 66.00 | 66.00 | 65.80 | 62.34 | 3.30% | 16 |
| Mar 6, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 60.35 | 2.08% | - |
| Mar 5, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 59.12 | 0.16% | - |
| Mar 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 59.02 | -2.58% | - |
| Mar 3, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 60.58 | -1.24% | - |
| Mar 2, 2026 | 64.80 | 64.80 | 64.80 | 64.75 | 61.34 | 8.10% | 23 |
| Feb 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 56.75 | 1.53% | - |
| Feb 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 55.89 | -1.26% | - |
| Feb 25, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 56.61 | -0.17% | - |
| Feb 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 56.70 | 0.76% | - |
| Feb 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 56.27 | - | - |
| Feb 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 56.27 | 0.34% | - |
| Feb 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 56.08 | 0.08% | - |
| Feb 18, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 56.04 | 2.16% | - |
| Feb 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 54.85 | 0.43% | - |
| Feb 16, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 54.62 | -0.69% | - |
| Feb 13, 2026 | 57.70 | 57.70 | 57.70 | 58.05 | 54.99 | -4.29% | 132 |
| Feb 12, 2026 | 61.95 | 61.95 | 61.95 | 60.65 | 57.46 | -0.98% | 81 |
| Feb 11, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 58.03 | 0.49% | - |
| Feb 10, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 57.74 | 0.49% | - |
| Feb 9, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 57.46 | -0.57% | - |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 57.79 | 1.08% | - |
| Feb 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 57.17 | -1.39% | - |
| Feb 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 57.98 | 0.08% | - |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 57.93 | 0.08% | - |
| Feb 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 57.88 | -1.53% | - |
| Jan 30, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 58.78 | 0.08% | - |
| Jan 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 58.74 | 0.24% | - |
| Jan 28, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 58.59 | 0.32% | - |
| Jan 27, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 58.41 | 0.90% | - |
| Jan 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 57.88 | 0.41% | - |
| Jan 23, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 57.65 | -0.25% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 57.79 | 0.83% | 100 |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 57.32 | 0.75% | - |
| Jan 20, 2026 | 59.90 | 59.90 | 59.90 | 60.05 | 56.89 | -3.38% | 100 |
| Jan 19, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 58.88 | -0.32% | - |
| Jan 16, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 59.07 | -0.72% | - |
| Jan 15, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 59.49 | 0.64% | - |
| Jan 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 59.12 | 1.13% | - |
| Jan 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 58.45 | 1.48% | - |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 57.60 | -2.95% | - |
| Jan 9, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 59.35 | -1.80% | - |
| Jan 8, 2026 | 63.40 | 63.40 | 63.40 | 63.80 | 60.44 | -0.93% | 23 |
| Jan 7, 2026 | 65.70 | 65.70 | 65.70 | 64.40 | 61.01 | 2.79% | 1 |
| Jan 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 59.35 | 0.72% | - |
| Jan 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 58.93 | -0.08% | - |
| Jan 2, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 58.97 | 0.89% | - |
| Dec 30, 2025 | 59.45 | 59.45 | 59.45 | 61.70 | 58.45 | - | 3 |
| Dec 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 58.45 | -0.08% | - |
| Dec 23, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 58.50 | 0.32% | - |
| Dec 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 58.31 | - | - |
| Dec 19, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 58.31 | 0.16% | - |
| Dec 18, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 58.22 | -0.32% | - |
| Dec 17, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 58.41 | 0.24% | - |
| Dec 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 58.26 | 0.16% | - |
| Dec 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 58.17 | -0.08% | - |
| Dec 12, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 58.22 | -0.16% | - |
| Dec 11, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 58.31 | -0.97% | - |
| Dec 10, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 58.88 | -1.11% | - |
| Dec 9, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 59.54 | -0.71% | - |
| Dec 8, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 59.97 | -1.94% | - |
| Dec 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 61.15 | 0.55% | - |
| Dec 4, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 60.82 | 1.18% | - |
| Dec 3, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 60.11 | 0.16% | - |
| Dec 2, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 60.02 | -0.78% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 63.85 | 60.49 | 1.51% | 2 |