Verizon Communications Inc. (BIT:1VZ)
Italy
· Delayed Price · Currency is EUR 35.25
+0.01 (0.03%)
Last updated: Dec 4, 2025, 9:00 AM CET
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 2.35% | - |
| Dec 4, 2025 | 34.87 | 34.87 | 34.87 | 35.25 | 35.25 | 0.58% | 15 |
| Dec 3, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.07% | - |
| Dec 2, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.31% | - |
| Dec 1, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.31% | - |
| Nov 28, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.80% | 300 |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.53 | 35.53 | 0.75% | 20 |
| Nov 26, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.09% | - |
| Nov 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.41% | - |
| Nov 24, 2025 | 35.89 | 35.89 | 35.85 | 35.09 | 35.09 | -2.23% | 95 |
| Nov 21, 2025 | 35.86 | 35.87 | 35.86 | 35.89 | 35.89 | 0.03% | 170 |
| Nov 20, 2025 | 35.71 | 35.88 | 35.54 | 35.88 | 35.88 | 0.87% | 687 |
| Nov 19, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.32% | - |
| Nov 18, 2025 | 35.26 | 35.61 | 35.26 | 35.68 | 35.68 | 0.63% | 823 |
| Nov 17, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.82% | - |
| Nov 14, 2025 | 35.11 | 35.55 | 35.02 | 35.17 | 35.17 | -1.24% | 768 |
| Nov 13, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.94% | - |
| Nov 12, 2025 | 34.94 | 35.21 | 34.94 | 35.28 | 35.28 | 0.92% | 312 |
| Nov 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.48% | - |
| Nov 10, 2025 | 34.52 | 34.55 | 34.39 | 34.45 | 34.45 | -0.73% | 227 |
| Nov 7, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.84% | - |
| Nov 6, 2025 | 34.43 | 34.61 | 34.29 | 34.41 | 34.41 | -0.06% | 338 |
| Nov 5, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.63% | - |
| Nov 4, 2025 | 34.38 | 34.52 | 34.29 | 34.22 | 34.22 | 0.57% | 425 |
| Nov 3, 2025 | 34.57 | 34.57 | 34.10 | 34.02 | 34.02 | -1.43% | 91 |
| Oct 31, 2025 | 33.63 | 34.13 | 33.49 | 34.52 | 34.52 | 1.56% | 206 |
| Oct 30, 2025 | 34.27 | 34.27 | 34.23 | 33.99 | 33.99 | -1.72% | 2,000 |
| Oct 29, 2025 | 33.89 | 35.49 | 33.33 | 34.58 | 34.58 | 2.54% | 2,423 |
| Oct 28, 2025 | 33.67 | 33.80 | 33.67 | 33.73 | 33.73 | 0.18% | 176 |
| Oct 27, 2025 | 33.38 | 33.71 | 33.15 | 33.67 | 33.67 | 1.17% | 820 |
| Oct 24, 2025 | 33.29 | 33.41 | 33.10 | 33.28 | 33.28 | -0.52% | 1,142 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.53 | 33.45 | 33.45 | -3.31% | 140 |
| Oct 22, 2025 | 34.00 | 34.40 | 34.00 | 34.60 | 34.60 | 0.06% | 212 |
| Oct 21, 2025 | 34.82 | 34.95 | 34.82 | 34.58 | 34.58 | -1.03% | 96 |
| Oct 20, 2025 | 35.02 | 35.04 | 35.02 | 34.94 | 34.94 | 0.55% | 500 |
| Oct 17, 2025 | 34.73 | 34.75 | 34.73 | 34.75 | 34.75 | 0.17% | 560 |
| Oct 16, 2025 | 34.74 | 34.74 | 34.74 | 34.69 | 34.69 | -0.03% | 28 |
| Oct 15, 2025 | 34.95 | 34.95 | 34.95 | 34.70 | 34.70 | 0.26% | 190 |
| Oct 14, 2025 | 34.45 | 34.45 | 34.43 | 34.61 | 34.61 | 0.26% | 580 |
| Oct 13, 2025 | 34.54 | 34.54 | 34.30 | 34.52 | 34.52 | -0.83% | 301 |
| Oct 10, 2025 | 34.89 | 34.89 | 34.55 | 34.81 | 34.81 | -4.38% | 612 |
| Oct 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.72% | - |
| Oct 8, 2025 | 37.05 | 37.05 | 35.66 | 35.44 | 34.84 | -0.78% | 3,412 |
| Oct 7, 2025 | 36.00 | 36.00 | 35.65 | 35.72 | 35.12 | -0.65% | 920 |
| Oct 6, 2025 | 40.85 | 40.85 | 35.94 | 35.95 | 35.35 | -3.22% | 991 |
| Oct 3, 2025 | 37.12 | 37.12 | 37.12 | 37.15 | 36.52 | 0.39% | 42 |
| Oct 2, 2025 | 37.43 | 37.43 | 36.86 | 37.00 | 36.38 | -1.23% | 1,580 |
| Oct 1, 2025 | 37.47 | 37.50 | 37.44 | 37.46 | 36.83 | 0.51% | 548 |
| Sep 30, 2025 | 36.65 | 36.65 | 36.65 | 37.27 | 36.65 | 0.95% | - |
| Sep 29, 2025 | 37.33 | 37.33 | 37.33 | 36.92 | 36.30 | -0.93% | 160 |
| Sep 26, 2025 | 37.17 | 37.17 | 37.17 | 37.27 | 36.64 | 0.17% | 700 |
| Sep 25, 2025 | 36.93 | 36.93 | 36.93 | 37.20 | 36.58 | 1.45% | 50 |
| Sep 24, 2025 | 36.06 | 36.06 | 36.06 | 36.67 | 36.06 | 0.40% | - |
| Sep 23, 2025 | 35.91 | 35.91 | 35.91 | 36.53 | 35.91 | -0.45% | - |
| Sep 22, 2025 | 37.09 | 37.09 | 36.73 | 36.69 | 36.08 | -1.19% | 147 |
| Sep 19, 2025 | 36.51 | 36.51 | 36.51 | 37.13 | 36.51 | -0.04% | - |
| Sep 18, 2025 | 37.26 | 37.26 | 37.26 | 37.15 | 36.52 | -0.71% | 420 |
| Sep 17, 2025 | 36.95 | 36.95 | 36.95 | 37.41 | 36.78 | 1.60% | 15 |
| Sep 16, 2025 | 36.95 | 36.95 | 36.95 | 36.82 | 36.20 | -1.35% | 15 |
| Sep 15, 2025 | 37.66 | 37.66 | 37.55 | 37.33 | 36.70 | -0.48% | 320 |
| Sep 12, 2025 | 37.39 | 37.65 | 37.39 | 37.51 | 36.88 | 0.59% | 150 |
| Sep 11, 2025 | 36.66 | 36.66 | 36.66 | 37.29 | 36.66 | 1.14% | - |
| Sep 10, 2025 | 37.00 | 37.00 | 36.80 | 36.87 | 36.25 | -0.83% | 70 |
| Sep 9, 2025 | 36.87 | 36.88 | 36.87 | 37.18 | 36.55 | 0.57% | 187 |
| Sep 8, 2025 | 37.85 | 37.85 | 36.22 | 36.97 | 36.35 | -1.79% | 235 |
| Sep 5, 2025 | 37.67 | 37.67 | 37.67 | 37.64 | 37.01 | -1.12% | 100 |
| Sep 4, 2025 | 38.00 | 38.00 | 38.00 | 38.07 | 37.43 | 2.45% | 50 |
| Sep 3, 2025 | 37.70 | 37.70 | 37.10 | 37.16 | 36.53 | -1.38% | 422 |
| Sep 2, 2025 | 37.04 | 37.04 | 37.04 | 37.68 | 37.04 | -0.65% | - |
| Sep 1, 2025 | 37.28 | 37.28 | 37.28 | 37.92 | 37.28 | 0.60% | - |
| Aug 29, 2025 | 37.06 | 37.06 | 37.06 | 37.70 | 37.06 | 0.21% | - |
| Aug 28, 2025 | 36.99 | 36.99 | 36.99 | 37.62 | 36.98 | -0.83% | - |
| Aug 27, 2025 | 37.29 | 37.29 | 37.29 | 37.93 | 37.29 | 0.77% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 37.64 | 37.01 | -0.33% | 70 |
| Aug 25, 2025 | 38.10 | 38.10 | 38.10 | 37.77 | 37.13 | -1.04% | 13 |
| Aug 22, 2025 | 39.00 | 39.00 | 38.98 | 38.16 | 37.52 | -1.76% | 315 |
| Aug 21, 2025 | 39.02 | 39.02 | 38.73 | 38.85 | 38.19 | 0.10% | 205 |
| Aug 20, 2025 | 38.62 | 38.70 | 38.62 | 38.81 | 38.15 | 1.20% | 35 |
| Aug 19, 2025 | 38.11 | 38.11 | 37.94 | 38.35 | 37.70 | 0.51% | 141 |
| Aug 18, 2025 | 37.80 | 37.95 | 37.80 | 38.15 | 37.51 | 2.20% | 226 |
| Aug 14, 2025 | 37.35 | 37.63 | 37.35 | 37.33 | 36.70 | -0.04% | 300 |
| Aug 13, 2025 | 37.07 | 37.07 | 37.07 | 37.35 | 36.72 | 0.71% | 20 |
| Aug 12, 2025 | 36.46 | 36.46 | 36.46 | 37.08 | 36.46 | -0.15% | - |
| Aug 11, 2025 | 37.27 | 37.28 | 37.27 | 37.14 | 36.51 | 0.49% | 45 |
| Aug 8, 2025 | 37.10 | 37.10 | 37.10 | 36.96 | 36.34 | 1.20% | 3 |
| Aug 7, 2025 | 35.90 | 35.90 | 35.90 | 36.52 | 35.90 | -0.27% | - |
| Aug 6, 2025 | 36.53 | 36.55 | 36.53 | 36.62 | 36.00 | -1.04% | 55 |
| Aug 5, 2025 | 37.35 | 37.35 | 37.35 | 37.00 | 36.38 | 0.14% | 100 |
| Aug 4, 2025 | 36.33 | 36.33 | 36.33 | 36.95 | 36.33 | -0.90% | - |
| Aug 1, 2025 | 37.03 | 37.03 | 37.03 | 37.29 | 36.66 | -0.55% | 4 |
| Jul 31, 2025 | 37.03 | 37.03 | 37.03 | 37.49 | 36.86 | 0.68% | 13 |
| Jul 30, 2025 | 36.99 | 37.08 | 36.99 | 37.24 | 36.61 | - | 327 |
| Jul 29, 2025 | 36.61 | 36.61 | 36.61 | 37.24 | 36.61 | 1.96% | - |
| Jul 28, 2025 | 35.91 | 35.91 | 35.91 | 36.52 | 35.91 | -0.05% | - |
| Jul 25, 2025 | 35.93 | 35.93 | 35.93 | 36.54 | 35.93 | -0.15% | - |
| Jul 24, 2025 | 36.45 | 36.45 | 36.45 | 36.60 | 35.98 | 0.48% | 3 |
| Jul 23, 2025 | 36.55 | 36.55 | 36.10 | 36.42 | 35.81 | -0.26% | 398 |
| Jul 22, 2025 | 36.40 | 36.62 | 36.40 | 36.52 | 35.90 | 0.23% | 214 |
| Jul 21, 2025 | 35.18 | 36.51 | 35.18 | 36.43 | 35.82 | 3.79% | 265 |
| Jul 18, 2025 | 35.24 | 35.27 | 35.24 | 35.10 | 34.51 | -0.71% | 151 |