Verizon Communications Inc. (ETR:BAC)
Germany
· Delayed Price · Currency is EUR 36.07
+0.77 (2.17%)
At close: Dec 5, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.31 | 36.15 | 35.31 | 36.07 | 36.07 | 2.17% | 5,978 |
| Dec 4, 2025 | 34.91 | 35.40 | 34.89 | 35.30 | 35.30 | 0.64% | 5,708 |
| Dec 3, 2025 | 34.95 | 35.27 | 34.85 | 35.08 | 35.08 | 0.11% | 1,023 |
| Dec 2, 2025 | 35.13 | 35.20 | 34.81 | 35.04 | 35.04 | -0.17% | 1,891 |
| Dec 1, 2025 | 35.44 | 35.64 | 35.00 | 35.10 | 35.10 | -0.58% | 14,779 |
| Nov 28, 2025 | 35.23 | 35.39 | 35.22 | 35.30 | 35.30 | -1.23% | 11,003 |
| Nov 27, 2025 | 35.20 | 35.74 | 35.20 | 35.74 | 35.74 | 1.28% | 1,585 |
| Nov 26, 2025 | 35.13 | 35.29 | 35.05 | 35.29 | 35.29 | 0.23% | 2,032 |
| Nov 25, 2025 | 35.01 | 35.25 | 34.90 | 35.21 | 35.21 | 0.43% | 1,725 |
| Nov 24, 2025 | 36.24 | 36.24 | 35.05 | 35.06 | 35.06 | -2.35% | 5,922 |
| Nov 21, 2025 | 35.19 | 36.13 | 35.14 | 35.91 | 35.91 | 0.01% | 8,312 |
| Nov 20, 2025 | 35.72 | 35.90 | 35.30 | 35.90 | 35.90 | 1.07% | 12,461 |
| Nov 19, 2025 | 35.96 | 35.96 | 35.52 | 35.52 | 35.52 | -0.35% | 2,282 |
| Nov 18, 2025 | 35.34 | 35.67 | 35.31 | 35.65 | 35.65 | 0.51% | 4,923 |
| Nov 17, 2025 | 35.35 | 35.51 | 35.23 | 35.47 | 35.47 | 0.87% | 3,646 |
| Nov 14, 2025 | 35.13 | 35.65 | 35.06 | 35.16 | 35.16 | -1.22% | 14,812 |
| Nov 13, 2025 | 35.16 | 35.60 | 35.08 | 35.60 | 35.60 | 1.01% | 4,529 |
| Nov 12, 2025 | 35.15 | 35.33 | 35.01 | 35.24 | 35.24 | 0.76% | 11,814 |
| Nov 11, 2025 | 34.54 | 34.98 | 34.23 | 34.98 | 34.98 | 1.79% | 44,245 |
| Nov 10, 2025 | 34.55 | 34.70 | 34.36 | 34.36 | 34.36 | -1.04% | 10,795 |
| Nov 7, 2025 | 34.52 | 34.79 | 34.45 | 34.72 | 34.72 | 0.83% | 7,318 |
| Nov 6, 2025 | 34.55 | 34.55 | 34.18 | 34.44 | 34.44 | -0.07% | 2,238 |
| Nov 5, 2025 | 34.07 | 34.52 | 34.07 | 34.46 | 34.46 | 0.69% | 2,959 |
| Nov 4, 2025 | 34.34 | 34.53 | 34.20 | 34.23 | 34.23 | 0.87% | 8,273 |
| Nov 3, 2025 | 34.56 | 34.65 | 33.93 | 33.93 | 33.93 | -1.55% | 6,460 |
| Oct 31, 2025 | 33.74 | 34.64 | 33.48 | 34.47 | 34.47 | 1.53% | 12,647 |
| Oct 30, 2025 | 34.64 | 34.70 | 33.88 | 33.95 | 33.95 | -1.72% | 8,695 |
| Oct 29, 2025 | 33.77 | 35.46 | 33.10 | 34.54 | 34.54 | 2.33% | 35,106 |
| Oct 28, 2025 | 33.65 | 33.79 | 33.55 | 33.76 | 33.76 | 0.31% | 7,040 |
| Oct 27, 2025 | 33.43 | 33.65 | 33.22 | 33.65 | 33.65 | 1.08% | 10,755 |
| Oct 24, 2025 | 33.50 | 33.54 | 33.00 | 33.29 | 33.29 | -0.54% | 12,150 |
| Oct 23, 2025 | 34.47 | 34.47 | 33.47 | 33.47 | 33.47 | -3.21% | 7,478 |
| Oct 22, 2025 | 34.71 | 35.19 | 33.63 | 34.58 | 34.58 | -0.23% | 9,875 |
| Oct 21, 2025 | 35.07 | 35.16 | 34.60 | 34.66 | 34.66 | -0.84% | 4,864 |
| Oct 20, 2025 | 34.88 | 34.96 | 34.80 | 34.96 | 34.96 | 0.55% | 3,908 |
| Oct 17, 2025 | 34.65 | 34.81 | 34.42 | 34.77 | 34.77 | 0.16% | 6,474 |
| Oct 16, 2025 | 34.74 | 34.75 | 34.62 | 34.71 | 34.71 | 0.10% | 1,234 |
| Oct 15, 2025 | 35.01 | 35.01 | 34.62 | 34.68 | 34.68 | 0.19% | 12,921 |
| Oct 14, 2025 | 34.44 | 34.70 | 34.33 | 34.61 | 34.61 | 0.44% | 9,105 |
| Oct 13, 2025 | 34.51 | 34.60 | 34.30 | 34.46 | 34.46 | -0.95% | 13,142 |
| Oct 10, 2025 | 35.06 | 35.08 | 34.50 | 34.79 | 34.79 | -1.88% | 32,629 |
| Oct 9, 2025 | 35.89 | 35.89 | 35.40 | 35.46 | 34.86 | -0.14% | 7,660 |
| Oct 8, 2025 | 35.97 | 35.97 | 35.35 | 35.51 | 34.91 | -0.74% | 21,914 |
| Oct 7, 2025 | 35.62 | 36.04 | 35.50 | 35.77 | 35.17 | -0.33% | 17,588 |
| Oct 6, 2025 | 37.53 | 38.00 | 35.89 | 35.89 | 35.29 | -3.25% | 17,948 |
| Oct 3, 2025 | 37.12 | 37.28 | 37.00 | 37.10 | 36.47 | 0.09% | 2,694 |
| Oct 2, 2025 | 37.39 | 37.39 | 36.99 | 37.06 | 36.44 | -1.09% | 4,744 |
| Oct 1, 2025 | 37.43 | 37.51 | 36.95 | 37.47 | 36.84 | 0.56% | 4,097 |
| Sep 30, 2025 | 36.94 | 37.26 | 36.81 | 37.26 | 36.63 | 0.96% | 15,030 |
| Sep 29, 2025 | 37.22 | 37.36 | 36.88 | 36.91 | 36.28 | -0.85% | 3,548 |
| Sep 26, 2025 | 37.25 | 37.36 | 37.14 | 37.22 | 36.59 | 0.11% | 11,164 |
| Sep 25, 2025 | 36.82 | 37.40 | 36.73 | 37.18 | 36.55 | 1.47% | 7,284 |
| Sep 24, 2025 | 36.76 | 36.96 | 36.64 | 36.64 | 36.02 | 0.36% | 3,882 |
| Sep 23, 2025 | 36.67 | 36.71 | 36.51 | 36.51 | 35.90 | -0.63% | 5,923 |
| Sep 22, 2025 | 37.28 | 37.28 | 36.68 | 36.74 | 36.12 | -1.17% | 5,300 |
| Sep 19, 2025 | 37.15 | 37.35 | 37.00 | 37.18 | 36.55 | 0.09% | 6,192 |
| Sep 18, 2025 | 37.51 | 37.54 | 37.07 | 37.14 | 36.51 | -0.76% | 7,103 |
| Sep 17, 2025 | 36.80 | 37.43 | 36.80 | 37.43 | 36.80 | 1.74% | 1,077 |
| Sep 16, 2025 | 37.40 | 37.40 | 36.60 | 36.79 | 36.17 | -1.46% | 3,496 |
| Sep 15, 2025 | 37.54 | 37.64 | 37.32 | 37.33 | 36.70 | -0.43% | 2,415 |
| Sep 12, 2025 | 37.40 | 37.65 | 37.40 | 37.49 | 36.86 | 0.42% | 2,901 |
| Sep 11, 2025 | 37.09 | 37.37 | 37.09 | 37.34 | 36.71 | 1.27% | 12,153 |
| Sep 10, 2025 | 37.01 | 37.30 | 36.76 | 36.87 | 36.24 | -0.73% | 8,023 |
| Sep 9, 2025 | 36.84 | 37.21 | 36.79 | 37.14 | 36.51 | 0.27% | 3,172 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.12 | 37.04 | 36.41 | -1.65% | 17,108 |
| Sep 5, 2025 | 38.10 | 38.10 | 37.58 | 37.66 | 37.02 | -1.13% | 3,896 |
| Sep 4, 2025 | 37.74 | 38.12 | 37.50 | 38.09 | 37.44 | 2.27% | 9,484 |
| Sep 3, 2025 | 37.60 | 37.83 | 36.87 | 37.24 | 36.61 | -1.09% | 5,194 |
| Sep 2, 2025 | 37.99 | 38.15 | 37.65 | 37.65 | 37.02 | 0.49% | 10,233 |
| Sep 1, 2025 | 37.41 | 38.17 | 37.41 | 37.47 | 36.83 | -0.62% | 4,666 |
| Aug 29, 2025 | 37.79 | 37.91 | 37.59 | 37.70 | 37.07 | 0.28% | 2,659 |
| Aug 28, 2025 | 38.20 | 38.20 | 37.48 | 37.60 | 36.96 | -0.86% | 4,203 |
| Aug 27, 2025 | 37.85 | 38.15 | 37.84 | 37.92 | 37.28 | 0.68% | 587 |
| Aug 26, 2025 | 38.26 | 38.26 | 37.56 | 37.67 | 37.03 | -0.23% | 3,730 |
| Aug 25, 2025 | 38.01 | 38.10 | 37.61 | 37.75 | 37.11 | -0.97% | 2,443 |
| Aug 22, 2025 | 38.79 | 39.08 | 37.97 | 38.12 | 37.48 | -1.95% | 6,206 |
| Aug 21, 2025 | 38.74 | 38.88 | 38.53 | 38.88 | 38.23 | 0.27% | 8,240 |
| Aug 20, 2025 | 38.56 | 39.09 | 38.48 | 38.78 | 38.12 | 1.06% | 2,802 |
| Aug 19, 2025 | 38.13 | 38.57 | 37.97 | 38.37 | 37.72 | 0.67% | 5,411 |
| Aug 18, 2025 | 37.89 | 38.22 | 37.71 | 38.12 | 37.47 | 1.32% | 3,396 |
| Aug 15, 2025 | 37.41 | 37.62 | 37.26 | 37.62 | 36.99 | 0.71% | 8,564 |
| Aug 14, 2025 | 37.53 | 37.53 | 37.28 | 37.36 | 36.73 | 0.08% | 1,561 |
| Aug 13, 2025 | 37.06 | 37.42 | 36.86 | 37.33 | 36.70 | 0.46% | 4,002 |
| Aug 12, 2025 | 37.35 | 37.50 | 37.06 | 37.16 | 36.53 | 0.03% | 4,416 |
| Aug 11, 2025 | 37.03 | 37.29 | 37.03 | 37.15 | 36.52 | 0.46% | 2,599 |
| Aug 8, 2025 | 36.93 | 37.11 | 36.78 | 36.98 | 36.35 | 1.33% | 4,436 |
| Aug 7, 2025 | 36.31 | 36.61 | 36.21 | 36.49 | 35.88 | -0.29% | 4,844 |
| Aug 6, 2025 | 37.05 | 37.05 | 36.55 | 36.60 | 35.98 | -1.17% | 6,483 |
| Aug 5, 2025 | 37.35 | 37.35 | 36.98 | 37.03 | 36.41 | 0.22% | 4,638 |
| Aug 4, 2025 | 37.41 | 37.41 | 36.80 | 36.95 | 36.33 | -0.63% | 5,513 |
| Aug 1, 2025 | 37.35 | 37.60 | 36.96 | 37.19 | 36.56 | -0.77% | 3,633 |
| Jul 31, 2025 | 37.09 | 37.50 | 36.93 | 37.48 | 36.84 | 0.64% | 3,236 |
| Jul 30, 2025 | 36.94 | 37.30 | 36.89 | 37.24 | 36.61 | 0.16% | 4,338 |
| Jul 29, 2025 | 36.70 | 37.24 | 36.52 | 37.18 | 36.55 | 1.77% | 5,255 |
| Jul 28, 2025 | 37.00 | 37.00 | 36.37 | 36.53 | 35.92 | -0.03% | 3,426 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.50 | 36.54 | 35.93 | -0.11% | 993 |
| Jul 24, 2025 | 36.22 | 36.81 | 36.22 | 36.58 | 35.96 | 0.59% | 2,435 |
| Jul 23, 2025 | 36.44 | 36.75 | 36.00 | 36.37 | 35.75 | -0.34% | 6,982 |
| Jul 22, 2025 | 36.58 | 37.12 | 36.45 | 36.49 | 35.88 | 0.05% | 13,479 |
| Jul 21, 2025 | 35.19 | 36.78 | 35.19 | 36.47 | 35.86 | 3.89% | 22,919 |