VERBUND AG (ETR:OEWA)
Germany
· Delayed Price · Currency is EUR 63.85
-0.80 (-1.24%)
At close: Dec 5, 2025
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.30 | 65.05 | 63.85 | 63.85 | 63.85 | -1.24% | 841 |
| Dec 4, 2025 | 64.20 | 64.95 | 64.20 | 64.65 | 64.65 | 1.33% | 221 |
| Dec 3, 2025 | 63.00 | 63.85 | 62.90 | 63.80 | 63.80 | 1.19% | 63 |
| Dec 2, 2025 | 63.30 | 63.55 | 63.05 | 63.05 | 63.05 | -0.79% | 107 |
| Dec 1, 2025 | 63.35 | 64.10 | 63.30 | 63.55 | 63.55 | 0.32% | 114 |
| Nov 28, 2025 | 62.65 | 63.50 | 62.65 | 63.35 | 63.35 | 1.04% | 743 |
| Nov 27, 2025 | 62.15 | 62.80 | 61.65 | 62.70 | 62.70 | 0.16% | 2,320 |
| Nov 26, 2025 | 62.15 | 62.60 | 62.15 | 62.60 | 62.60 | - | 169 |
| Nov 25, 2025 | 61.50 | 62.60 | 61.35 | 62.60 | 62.60 | 0.56% | 366 |
| Nov 24, 2025 | 62.50 | 62.55 | 61.75 | 62.25 | 62.25 | -0.40% | 357 |
| Nov 21, 2025 | 62.45 | 62.95 | 62.35 | 62.50 | 62.50 | -1.03% | 198 |
| Nov 20, 2025 | 63.30 | 63.30 | 62.90 | 63.15 | 63.15 | 0.32% | 99 |
| Nov 19, 2025 | 63.45 | 63.45 | 62.95 | 62.95 | 62.95 | -1.25% | 687 |
| Nov 18, 2025 | 63.45 | 63.75 | 63.45 | 63.75 | 63.75 | -2.00% | 34 |
| Nov 17, 2025 | 64.45 | 65.05 | 64.10 | 65.05 | 65.05 | 1.09% | 360 |
| Nov 14, 2025 | 63.75 | 64.55 | 63.60 | 64.35 | 64.35 | 0.78% | 585 |
| Nov 13, 2025 | 67.35 | 67.35 | 63.85 | 63.85 | 63.85 | -5.69% | 848 |
| Nov 12, 2025 | 66.15 | 67.70 | 66.15 | 67.70 | 67.70 | 1.96% | 1,228 |
| Nov 11, 2025 | 66.55 | 67.05 | 66.30 | 66.40 | 66.40 | -0.45% | 529 |
| Nov 10, 2025 | 67.50 | 67.50 | 66.45 | 66.70 | 66.70 | -1.04% | 82 |
| Nov 7, 2025 | 69.35 | 69.35 | 67.40 | 67.40 | 67.40 | -2.03% | 956 |
| Nov 6, 2025 | 67.10 | 70.05 | 67.10 | 68.80 | 68.80 | 2.23% | 2,322 |
| Nov 5, 2025 | 67.50 | 67.85 | 66.50 | 67.30 | 67.30 | -1.90% | 447 |
| Nov 4, 2025 | 68.05 | 69.35 | 68.00 | 68.60 | 68.60 | 0.88% | 3,850 |
| Nov 3, 2025 | 67.10 | 68.35 | 67.05 | 68.00 | 68.00 | 1.42% | 1,325 |
| Oct 31, 2025 | 67.65 | 67.65 | 67.05 | 67.05 | 67.05 | -0.89% | 709 |
| Oct 30, 2025 | 65.15 | 67.80 | 65.15 | 67.65 | 67.65 | 3.60% | 4,597 |
| Oct 29, 2025 | 64.15 | 65.30 | 64.15 | 65.30 | 65.30 | 1.32% | 201 |
| Oct 28, 2025 | 64.85 | 64.85 | 63.90 | 64.45 | 64.45 | - | 531 |
| Oct 27, 2025 | 64.85 | 65.20 | 64.45 | 64.45 | 64.45 | - | 278 |
| Oct 24, 2025 | 64.95 | 64.95 | 64.45 | 64.45 | 64.45 | - | 128 |
| Oct 23, 2025 | 63.80 | 65.00 | 63.80 | 64.45 | 64.45 | 0.78% | 707 |
| Oct 22, 2025 | 64.15 | 64.25 | 63.95 | 63.95 | 63.95 | 1.03% | 441 |
| Oct 21, 2025 | 64.20 | 64.20 | 63.30 | 63.30 | 63.30 | -1.02% | 58 |
| Oct 20, 2025 | 64.15 | 64.60 | 63.90 | 63.95 | 63.95 | - | 49 |
| Oct 17, 2025 | 64.50 | 64.50 | 63.50 | 63.95 | 63.95 | -1.01% | 204 |
| Oct 16, 2025 | 64.50 | 64.80 | 64.35 | 64.60 | 64.60 | 0.62% | 147 |
| Oct 15, 2025 | 63.50 | 64.80 | 63.50 | 64.20 | 64.20 | 1.18% | 385 |
| Oct 14, 2025 | 63.50 | 63.75 | 63.45 | 63.45 | 63.45 | 1.12% | 25 |
| Oct 13, 2025 | 63.30 | 63.90 | 62.75 | 62.75 | 62.75 | -1.03% | 874 |
| Oct 10, 2025 | 64.55 | 64.55 | 63.40 | 63.40 | 63.40 | -0.16% | 407 |
| Oct 9, 2025 | 64.20 | 64.20 | 63.50 | 63.50 | 63.50 | - | 446 |
| Oct 8, 2025 | 63.90 | 63.95 | 63.50 | 63.50 | 63.50 | 0.95% | 968 |
| Oct 7, 2025 | 64.00 | 64.00 | 62.90 | 62.90 | 62.90 | -1.49% | 179 |
| Oct 6, 2025 | 63.05 | 64.10 | 62.85 | 63.85 | 63.85 | 1.35% | 2,283 |
| Oct 3, 2025 | 62.55 | 63.00 | 62.55 | 63.00 | 63.00 | 0.56% | 57 |
| Oct 2, 2025 | 62.50 | 62.65 | 62.50 | 62.65 | 62.65 | -0.40% | 33 |
| Oct 1, 2025 | 62.45 | 62.90 | 62.45 | 62.90 | 62.90 | 1.62% | 593 |
| Sep 30, 2025 | 61.40 | 62.10 | 61.40 | 61.90 | 61.90 | 1.23% | 33 |
| Sep 29, 2025 | 61.50 | 61.70 | 61.15 | 61.15 | 61.15 | 0.49% | 1,185 |
| Sep 26, 2025 | 61.00 | 61.00 | 60.85 | 60.85 | 60.85 | -0.65% | 201 |
| Sep 25, 2025 | 61.55 | 62.20 | 61.25 | 61.25 | 61.25 | -0.41% | 1,067 |
| Sep 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.65% | 100 |
| Sep 23, 2025 | 60.70 | 61.20 | 60.70 | 61.10 | 61.10 | 0.99% | 340 |
| Sep 22, 2025 | 59.85 | 60.50 | 59.80 | 60.50 | 60.50 | 2.02% | 519 |
| Sep 19, 2025 | 59.95 | 60.15 | 59.30 | 59.30 | 59.30 | -1.66% | 2,276 |
| Sep 18, 2025 | 60.35 | 60.50 | 59.85 | 60.30 | 60.30 | 0.33% | 428 |
| Sep 17, 2025 | 60.55 | 60.55 | 60.10 | 60.10 | 60.10 | -1.15% | 301 |
| Sep 16, 2025 | 60.90 | 60.90 | 60.30 | 60.80 | 60.80 | -0.08% | 758 |
| Sep 15, 2025 | 60.55 | 60.85 | 60.55 | 60.85 | 60.85 | 0.83% | 297 |
| Sep 12, 2025 | 61.25 | 61.25 | 59.80 | 60.35 | 60.35 | -1.79% | 2,682 |
| Sep 11, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.16% | - |
| Sep 10, 2025 | 61.85 | 61.85 | 61.20 | 61.35 | 61.35 | -0.89% | 189 |
| Sep 9, 2025 | 62.40 | 62.40 | 61.90 | 61.90 | 61.90 | 0.49% | 538 |
| Sep 8, 2025 | 62.25 | 62.35 | 61.60 | 61.60 | 61.60 | -0.40% | 474 |
| Sep 5, 2025 | 61.20 | 61.95 | 61.20 | 61.85 | 61.85 | 1.81% | 175 |
| Sep 4, 2025 | 60.90 | 61.55 | 60.75 | 60.75 | 60.75 | 0.25% | 327 |
| Sep 3, 2025 | 60.60 | 60.95 | 60.40 | 60.60 | 60.60 | - | 208 |
| Sep 2, 2025 | 61.00 | 61.20 | 60.40 | 60.60 | 60.60 | -1.14% | 1,321 |
| Sep 1, 2025 | 60.85 | 61.30 | 60.70 | 61.30 | 61.30 | -0.41% | 1,496 |
| Aug 29, 2025 | 61.00 | 61.55 | 61.00 | 61.55 | 61.55 | -0.49% | 1,036 |
| Aug 28, 2025 | 62.00 | 62.00 | 60.75 | 61.85 | 61.85 | -0.24% | 587 |
| Aug 27, 2025 | 61.65 | 62.00 | 61.40 | 62.00 | 62.00 | 0.32% | 605 |
| Aug 26, 2025 | 61.95 | 62.00 | 61.65 | 61.80 | 61.80 | -0.40% | 69 |
| Aug 25, 2025 | 63.35 | 63.35 | 61.65 | 62.05 | 62.05 | -2.44% | 559 |
| Aug 22, 2025 | 63.25 | 63.70 | 63.25 | 63.60 | 63.60 | 0.47% | 620 |
| Aug 21, 2025 | 63.10 | 63.30 | 62.40 | 63.30 | 63.30 | 0.64% | 116 |
| Aug 20, 2025 | 62.50 | 62.90 | 62.25 | 62.90 | 62.90 | 0.48% | 159 |
| Aug 19, 2025 | 62.70 | 62.95 | 62.35 | 62.60 | 62.60 | - | 421 |
| Aug 18, 2025 | 64.85 | 64.85 | 62.55 | 62.60 | 62.60 | -2.80% | 1,233 |
| Aug 15, 2025 | 64.65 | 64.65 | 63.85 | 64.40 | 64.40 | -0.46% | 410 |
| Aug 14, 2025 | 64.15 | 64.70 | 63.90 | 64.70 | 64.70 | 1.01% | 119 |
| Aug 13, 2025 | 64.00 | 64.05 | 64.00 | 64.05 | 64.05 | 0.23% | 90 |
| Aug 12, 2025 | 64.30 | 64.35 | 63.90 | 63.90 | 63.90 | -0.93% | 78 |
| Aug 11, 2025 | 64.40 | 64.50 | 64.15 | 64.50 | 64.50 | -0.39% | 325 |
| Aug 8, 2025 | 65.30 | 65.75 | 64.65 | 64.75 | 64.75 | -1.07% | 535 |
| Aug 7, 2025 | 66.80 | 66.80 | 65.45 | 65.45 | 65.45 | -2.31% | 168 |
| Aug 6, 2025 | 66.80 | 67.00 | 66.50 | 67.00 | 67.00 | -0.22% | 233 |
| Aug 5, 2025 | 66.90 | 67.15 | 66.85 | 67.15 | 67.15 | 1.21% | 94 |
| Aug 4, 2025 | 66.60 | 66.60 | 66.05 | 66.35 | 66.35 | 1.22% | 95 |
| Aug 1, 2025 | 64.95 | 67.20 | 64.95 | 65.55 | 65.55 | 0.31% | 2,573 |
| Jul 31, 2025 | 64.85 | 65.60 | 64.85 | 65.35 | 65.35 | 0.54% | 832 |
| Jul 30, 2025 | 65.55 | 65.55 | 65.00 | 65.00 | 65.00 | -1.74% | 1,512 |
| Jul 29, 2025 | 66.50 | 66.65 | 66.15 | 66.15 | 66.15 | -1.78% | 156 |
| Jul 28, 2025 | 68.40 | 68.40 | 67.35 | 67.35 | 67.35 | -0.81% | 121 |
| Jul 25, 2025 | 67.65 | 67.90 | 67.65 | 67.90 | 67.90 | 0.37% | 300 |
| Jul 24, 2025 | 67.75 | 68.35 | 67.65 | 67.65 | 67.65 | 1.35% | 1,657 |
| Jul 23, 2025 | 66.65 | 67.65 | 66.40 | 66.75 | 66.75 | 0.07% | 386 |
| Jul 22, 2025 | 65.00 | 67.10 | 65.00 | 66.70 | 66.70 | 2.46% | 5,266 |
| Jul 21, 2025 | 63.70 | 65.45 | 63.70 | 65.10 | 65.10 | 1.72% | 174 |