VERBUND AG (ETR:OEWA)
Germany
· Delayed Price · Currency is EUR 64.90
+0.75 (1.17%)
Mar 9, 2026, 5:35 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.50 | 65.95 | 64.00 | 65.90 | - | 2.73% | 2,118 |
| Mar 6, 2026 | 63.85 | 65.05 | 63.30 | 64.15 | 64.15 | 2.80% | 935 |
| Mar 5, 2026 | 62.40 | 62.80 | 61.85 | 62.40 | 62.40 | 0.24% | 593 |
| Mar 4, 2026 | 63.50 | 63.50 | 61.90 | 62.25 | 62.25 | -1.35% | 502 |
| Mar 3, 2026 | 63.30 | 64.60 | 62.10 | 63.10 | 63.10 | -2.47% | 8,052 |
| Mar 2, 2026 | 61.45 | 65.30 | 61.45 | 64.70 | 64.70 | 7.48% | 21,507 |
| Feb 27, 2026 | 58.80 | 60.25 | 58.80 | 60.20 | 60.20 | 2.56% | 1,724 |
| Feb 26, 2026 | 59.80 | 59.80 | 58.30 | 58.70 | 58.70 | -2.25% | 1,109 |
| Feb 25, 2026 | 59.85 | 60.05 | 59.65 | 60.05 | 60.05 | 0.59% | 1,856 |
| Feb 24, 2026 | 59.45 | 60.40 | 59.45 | 59.70 | 59.70 | 0.42% | 363 |
| Feb 23, 2026 | 59.60 | 59.70 | 59.25 | 59.45 | 59.45 | -0.75% | 1,450 |
| Feb 20, 2026 | 59.90 | 60.00 | 59.65 | 59.90 | 59.90 | 0.76% | 6,133 |
| Feb 19, 2026 | 59.60 | 59.90 | 58.90 | 59.45 | 59.45 | -0.67% | 395 |
| Feb 18, 2026 | 58.75 | 59.95 | 58.75 | 59.85 | 59.85 | 1.87% | 424 |
| Feb 17, 2026 | 58.20 | 58.75 | 57.70 | 58.75 | 58.75 | 1.56% | 1,653 |
| Feb 16, 2026 | 57.50 | 57.90 | 57.20 | 57.85 | 57.85 | -0.94% | 3,585 |
| Feb 13, 2026 | 59.80 | 59.80 | 57.65 | 58.40 | 58.40 | -3.47% | 6,504 |
| Feb 12, 2026 | 61.65 | 61.65 | 59.65 | 60.50 | 60.50 | -2.65% | 2,483 |
| Feb 11, 2026 | 61.25 | 62.15 | 61.00 | 62.15 | 62.15 | 1.39% | 3,101 |
| Feb 10, 2026 | 60.95 | 61.70 | 60.80 | 61.30 | 61.30 | 0.99% | 1,288 |
| Feb 9, 2026 | 61.90 | 61.90 | 60.45 | 60.70 | 60.70 | -1.62% | 2,249 |
| Feb 6, 2026 | 60.45 | 61.70 | 60.45 | 61.70 | 61.70 | 1.98% | 3,397 |
| Feb 5, 2026 | 60.80 | 61.10 | 60.00 | 60.50 | 60.50 | -0.98% | 1,133 |
| Feb 4, 2026 | 60.30 | 61.10 | 59.85 | 61.10 | 61.10 | -0.65% | 359 |
| Feb 3, 2026 | 60.70 | 61.50 | 60.30 | 61.50 | 61.50 | 0.90% | 356 |
| Feb 2, 2026 | 61.90 | 61.90 | 60.60 | 60.95 | 60.95 | -2.09% | 4,598 |
| Jan 30, 2026 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 0.81% | 2,304 |
| Jan 29, 2026 | 61.85 | 62.15 | 61.45 | 61.75 | 61.75 | -0.48% | 266 |
| Jan 28, 2026 | 62.60 | 62.60 | 61.25 | 62.05 | 62.05 | 0.08% | 1,220 |
| Jan 27, 2026 | 61.35 | 62.35 | 60.90 | 62.00 | 62.00 | 1.06% | 809 |
| Jan 26, 2026 | 61.10 | 61.50 | 61.10 | 61.35 | 61.35 | 0.41% | 241 |
| Jan 23, 2026 | 61.00 | 61.25 | 60.25 | 61.10 | 61.10 | 0.41% | 668 |
| Jan 22, 2026 | 61.90 | 63.20 | 60.40 | 60.85 | 60.85 | 0.08% | 1,014 |
| Jan 21, 2026 | 60.20 | 60.80 | 60.05 | 60.80 | 60.80 | 1.42% | 337 |
| Jan 20, 2026 | 61.55 | 61.55 | 59.50 | 59.95 | 59.95 | -3.46% | 3,210 |
| Jan 19, 2026 | 63.35 | 63.35 | 62.10 | 62.10 | 62.10 | -1.04% | 1,808 |
| Jan 16, 2026 | 63.00 | 63.00 | 62.60 | 62.75 | 62.75 | 0.08% | 3,979 |
| Jan 15, 2026 | 63.05 | 63.50 | 62.70 | 62.70 | 62.70 | 0.24% | 3,492 |
| Jan 14, 2026 | 62.60 | 63.20 | 62.55 | 62.55 | 62.55 | 0.89% | 1,777 |
| Jan 13, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -1.74% | 849 |
| Jan 12, 2026 | 63.20 | 63.50 | 62.65 | 63.10 | 63.10 | 0.24% | 207 |
| Jan 9, 2026 | 63.25 | 63.45 | 62.95 | 62.95 | 62.95 | -0.55% | 1,135 |
| Jan 8, 2026 | 64.05 | 64.05 | 63.20 | 63.30 | 63.30 | -1.02% | 615 |
| Jan 7, 2026 | 62.55 | 64.55 | 62.50 | 63.95 | 63.95 | 2.57% | 162 |
| Jan 6, 2026 | 62.30 | 62.80 | 62.30 | 62.35 | 62.35 | 0.73% | 43 |
| Jan 5, 2026 | 62.30 | 62.30 | 61.90 | 61.90 | 61.90 | -1.20% | 935 |
| Jan 2, 2026 | 62.25 | 62.75 | 62.25 | 62.65 | 62.65 | 1.21% | 103 |
| Dec 30, 2025 | 61.85 | 62.25 | 61.85 | 61.90 | 61.90 | 0.65% | 785 |
| Dec 29, 2025 | 61.65 | 61.90 | 61.20 | 61.50 | 61.50 | -0.24% | 496 |
| Dec 23, 2025 | 61.75 | 62.10 | 61.65 | 61.65 | 61.65 | 0.08% | 612 |
| Dec 22, 2025 | 61.60 | 62.40 | 61.15 | 61.60 | 61.60 | -0.16% | 1,696 |
| Dec 19, 2025 | 61.55 | 61.90 | 61.45 | 61.70 | 61.70 | 0.24% | 578 |
| Dec 18, 2025 | 61.15 | 61.55 | 60.60 | 61.55 | 61.55 | - | 3,230 |
| Dec 17, 2025 | 61.10 | 61.80 | 61.00 | 61.55 | 61.55 | 1.07% | 188 |
| Dec 16, 2025 | 61.20 | 61.85 | 60.90 | 60.90 | 60.90 | -0.90% | 1,594 |
| Dec 15, 2025 | 61.65 | 61.75 | 61.30 | 61.45 | 61.45 | -0.24% | 285 |
| Dec 12, 2025 | 61.30 | 61.80 | 61.30 | 61.60 | 61.60 | 0.16% | 344 |
| Dec 11, 2025 | 60.35 | 61.60 | 60.30 | 61.50 | 61.50 | -0.32% | 2,990 |
| Dec 10, 2025 | 63.35 | 63.55 | 61.30 | 61.70 | 61.70 | -2.30% | 1,535 |
| Dec 9, 2025 | 63.00 | 63.15 | 62.85 | 63.15 | 63.15 | 0.24% | 135 |
| Dec 8, 2025 | 64.15 | 64.15 | 62.50 | 63.00 | 63.00 | -1.33% | 815 |
| 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 |