Skip to main content
Verbio SE (ETR:VBK)
Germany flag Germany · Delayed Price · Currency is EUR
25.82
-2.12 (-7.59%)
Mar 3, 2026, 5:35 PM CET

Verbio SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202628.1428.1425.5225.8225.82-7.59%217,757
Mar 2, 202626.9828.5826.7627.9427.941.97%237,238
Feb 27, 202626.8227.8226.6427.4027.402.93%181,335
Feb 26, 202627.4827.6626.4426.6226.62-3.62%129,308
Feb 25, 202626.1627.6825.3427.6227.6210.13%334,350
Feb 24, 202623.8625.0823.8425.0825.086.09%96,119
Feb 23, 202624.2024.3223.4623.6423.64-2.31%70,680
Feb 20, 202624.9825.0024.0824.2024.20-3.12%72,402
Feb 19, 202625.1625.1624.4024.9824.98-0.16%82,796
Feb 18, 202625.0225.0824.4225.0225.021.13%79,108
Feb 17, 202624.4224.8023.8024.7424.741.73%104,836
Feb 16, 202624.5225.5824.2024.3224.320.33%123,702
Feb 13, 202623.9224.6223.2824.2424.241.85%141,138
Feb 12, 202624.6425.8623.8023.8023.80-7.25%227,301
Feb 11, 202625.9827.3024.9225.6625.669.75%434,470
Feb 10, 202623.5024.1223.2223.3823.38-0.26%56,383
Feb 9, 202623.5223.6222.8823.4423.440.26%98,389
Feb 6, 202623.5023.6022.7423.3823.38-1.18%94,185
Feb 5, 202625.2025.2023.4423.6623.66-5.74%139,705
Feb 4, 202625.7826.0025.1025.1025.10-2.94%85,839
Feb 3, 202625.0625.8624.9025.8625.864.27%115,227
Feb 2, 202623.9825.1023.3624.8024.80-0.56%77,357
Jan 30, 202624.4625.2224.4624.9424.941.71%112,142
Jan 29, 202625.4025.9224.4024.5224.52-3.84%69,480
Jan 28, 202625.1025.7825.1025.5025.500.71%50,371
Jan 27, 202625.1825.3624.5425.3225.32-0.63%49,801
Jan 26, 202625.5025.6224.9625.4825.48-0.55%76,211
Jan 23, 202625.1425.9024.9625.6225.621.91%88,941
Jan 22, 202624.8225.1424.3825.1425.144.32%142,130
Jan 21, 202623.8224.2623.4224.1024.101.69%112,500
Jan 20, 202624.7224.7223.6623.7023.70-5.05%119,762
Jan 19, 202625.1425.4624.5024.9624.96-2.95%93,950
Jan 16, 202625.9026.1825.5025.7225.72-1.00%96,388
Jan 15, 202625.2026.2024.9825.9825.984.09%118,169
Jan 14, 202625.0025.3024.2224.9624.96-2.42%178,516
Jan 13, 202622.0425.8022.0425.5825.5818.21%560,781
Jan 12, 202621.8821.8821.2021.6421.64-1.19%108,715
Jan 9, 202622.3022.3821.4621.9021.90-0.99%119,087
Jan 8, 202623.4823.7622.0622.1222.12-7.29%134,265
Jan 7, 202623.4023.8622.4823.8623.862.23%131,882
Jan 6, 202623.1023.4822.6023.3423.343.18%100,049
Jan 5, 202622.3622.8022.1022.6222.621.71%108,528
Jan 2, 202621.2022.2821.0222.2422.244.91%148,114
Dec 30, 202519.9121.2019.7121.2021.206.48%105,043
Dec 29, 202519.5120.0619.3619.9119.912.00%112,090
Dec 23, 202519.8419.9719.3719.5219.52-1.56%90,434
Dec 22, 202519.8819.9619.5019.8319.83-0.30%97,691
Dec 19, 202518.9519.9018.9519.8919.895.07%309,762
Dec 18, 202518.0618.9318.0218.9318.934.53%118,754
Dec 17, 202518.5018.9917.9318.1118.11-1.84%79,881
Dec 16, 202517.6918.6617.5818.4518.453.19%101,227
Dec 15, 202518.2018.5217.3617.8817.880.34%135,360
Dec 12, 202519.0119.0817.8217.8217.82-4.65%170,885
Dec 11, 202519.8019.8018.6118.6918.69-5.99%162,744
Dec 10, 202518.4219.9018.4219.8819.8810.02%267,656
Dec 9, 202518.7619.0817.6818.0718.07-3.68%164,857
Dec 8, 202518.3218.8118.3118.7618.762.35%102,672
Dec 5, 202519.1019.4018.3318.3318.33-3.73%147,601
Dec 4, 202518.9519.2918.4819.0419.041.28%109,824
Dec 3, 202518.4718.8017.6218.8018.801.46%155,186
Dec 2, 202518.3218.6718.2218.5318.531.81%219,026
Dec 1, 202517.8018.4217.0618.2018.202.08%206,497
Nov 28, 202517.4418.0117.3817.8317.831.83%135,981
Nov 27, 202516.8017.6316.7117.5117.515.04%137,599
Nov 26, 202517.0717.2216.3416.6716.67-1.54%84,909
Nov 25, 202516.6117.2116.3716.9316.933.17%171,694
Nov 24, 202516.2316.8815.9816.4116.411.93%185,225
Nov 21, 202515.7016.1615.5816.1016.100.44%133,493
Nov 20, 202516.4416.5214.9516.0316.03-1.72%188,695
Nov 19, 202516.4016.7716.3116.3116.31-0.79%67,523
Nov 18, 202516.1716.6716.1716.4416.44-0.84%120,709
Nov 17, 202517.0717.1716.4016.5816.58-3.49%68,146
Nov 14, 202517.3517.4716.1317.1817.18-1.83%206,300
Nov 13, 202518.1218.2216.6017.5017.50-2.56%201,261
Nov 12, 202518.2519.1517.1017.9617.962.98%361,246
Nov 11, 202517.3317.4416.7517.4417.440.98%126,476
Nov 10, 202516.8117.5816.8117.2717.275.18%186,250
Nov 7, 202516.0716.7016.0716.4216.422.63%150,819
Nov 6, 202515.6216.1815.2716.0016.001.91%105,906
Nov 5, 202515.2015.9315.0015.7015.702.82%105,867
Nov 4, 202515.0015.4214.7115.2715.27-0.07%182,037
Nov 3, 202515.2115.5615.1215.2815.28-0.65%119,845
Oct 31, 202515.7215.7215.1015.3815.38-1.85%171,361
Oct 30, 202515.9316.0515.4715.6715.67-1.51%102,985
Oct 29, 202516.4716.5215.6815.9115.91-0.93%230,574
Oct 28, 202515.5916.4515.4516.0616.062.75%237,979
Oct 27, 202515.9316.4915.5315.6315.630.45%258,691
Oct 24, 202515.2415.7315.0115.5615.563.18%182,854
Oct 23, 202515.0515.3314.7015.0815.082.59%118,397
Oct 22, 202515.0015.6014.7014.7014.70-0.14%370,343
Oct 21, 202514.6915.0314.4014.7214.720.20%175,193
Oct 20, 202513.4614.9513.3614.6914.6910.62%375,022
Oct 17, 202513.0313.4712.6713.2813.28-0.52%205,857
Oct 16, 202513.4513.6913.2113.3513.350.15%137,438
Oct 15, 202513.4013.7013.0913.3313.330.91%135,626
Oct 14, 202513.5913.5913.0013.2113.21-3.72%90,036
Oct 13, 202513.0013.7212.9013.7213.726.36%167,202
Oct 10, 202513.5413.7012.8012.9012.90-4.73%278,494
Oct 9, 202512.4213.9212.3913.5413.549.02%561,366
Oct 8, 202511.9212.4211.8512.4212.423.85%131,927