Verbio SE (ETR:VBK)
Germany
· Delayed Price · Currency is EUR 37.06
+0.96 (2.66%)
Apr 28, 2026, 5:35 PM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.54 | 38.32 | 36.84 | 36.90 | - | 2.22% | 108,048 |
| Apr 27, 2026 | 38.96 | 40.12 | 35.60 | 36.10 | 36.10 | -6.67% | 287,991 |
| Apr 24, 2026 | 40.90 | 41.00 | 38.44 | 38.68 | 38.68 | -6.16% | 194,893 |
| Apr 23, 2026 | 37.74 | 41.64 | 37.74 | 41.22 | 41.22 | 10.04% | 308,893 |
| Apr 22, 2026 | 36.70 | 37.92 | 36.70 | 37.46 | 37.46 | 0.97% | 85,381 |
| Apr 21, 2026 | 36.30 | 37.34 | 35.96 | 37.10 | 37.10 | 2.04% | 189,441 |
| Apr 20, 2026 | 37.30 | 38.12 | 35.52 | 36.36 | 36.36 | 2.42% | 243,584 |
| Apr 17, 2026 | 39.56 | 40.26 | 34.66 | 35.50 | 35.50 | -10.26% | 674,877 |
| Apr 16, 2026 | 39.48 | 40.20 | 38.50 | 39.56 | 39.56 | 0.41% | 113,634 |
| Apr 15, 2026 | 37.86 | 41.00 | 37.86 | 39.40 | 39.40 | 1.86% | 170,835 |
| Apr 14, 2026 | 38.86 | 39.76 | 38.30 | 38.68 | 38.68 | -0.41% | 150,026 |
| Apr 13, 2026 | 40.10 | 40.80 | 38.24 | 38.84 | 38.84 | 4.41% | 183,221 |
| Apr 10, 2026 | 37.62 | 38.32 | 36.34 | 37.20 | 37.20 | -3.02% | 256,535 |
| Apr 9, 2026 | 38.42 | 39.18 | 37.74 | 38.36 | 38.36 | 3.79% | 342,738 |
| Apr 8, 2026 | 37.00 | 38.76 | 35.36 | 36.96 | 36.96 | -16.15% | 635,603 |
| Apr 7, 2026 | 44.42 | 45.44 | 43.28 | 44.08 | 44.08 | 1.38% | 241,400 |
| Apr 2, 2026 | 41.00 | 43.78 | 40.52 | 43.48 | 43.48 | 7.36% | 288,718 |
| Apr 1, 2026 | 47.00 | 47.26 | 38.02 | 40.50 | 40.50 | -11.57% | 888,717 |
| Mar 31, 2026 | 46.10 | 46.56 | 44.20 | 45.80 | 45.80 | 0.17% | 273,227 |
| Mar 30, 2026 | 44.42 | 46.08 | 43.78 | 45.72 | 45.72 | 4.96% | 279,545 |
| Mar 27, 2026 | 44.20 | 44.56 | 40.68 | 43.56 | 43.56 | -1.45% | 319,975 |
| Mar 26, 2026 | 42.70 | 44.66 | 41.70 | 44.20 | 44.20 | 3.56% | 256,079 |
| Mar 25, 2026 | 40.26 | 43.50 | 40.20 | 42.68 | 42.68 | 6.43% | 484,820 |
| Mar 24, 2026 | 36.10 | 40.10 | 35.38 | 40.10 | 40.10 | 11.14% | 336,792 |
| Mar 23, 2026 | 35.38 | 37.46 | 34.00 | 36.08 | 36.08 | -1.31% | 277,105 |
| Mar 20, 2026 | 36.60 | 37.52 | 35.84 | 36.56 | 36.56 | 1.05% | 206,746 |
| Mar 19, 2026 | 36.64 | 36.80 | 35.30 | 36.18 | 36.18 | -2.43% | 174,160 |
| Mar 18, 2026 | 37.40 | 37.76 | 36.50 | 37.08 | 37.08 | 0.87% | 177,418 |
| Mar 17, 2026 | 35.46 | 37.04 | 35.30 | 36.76 | 36.76 | 2.91% | 164,048 |
| Mar 16, 2026 | 34.50 | 36.00 | 34.50 | 35.72 | 35.72 | 3.54% | 222,530 |
| Mar 13, 2026 | 35.02 | 35.58 | 33.56 | 34.50 | 34.50 | -0.06% | 359,325 |
| Mar 12, 2026 | 32.22 | 36.08 | 32.20 | 34.52 | 34.52 | 6.15% | 423,100 |
| Mar 11, 2026 | 30.66 | 33.08 | 30.46 | 32.52 | 32.52 | 4.36% | 234,015 |
| Mar 10, 2026 | 29.38 | 31.16 | 29.16 | 31.16 | 31.16 | 8.34% | 268,196 |
| Mar 9, 2026 | 28.20 | 28.98 | 27.46 | 28.76 | 28.76 | 0.07% | 231,884 |
| Mar 6, 2026 | 27.72 | 29.08 | 27.40 | 28.74 | 28.74 | 3.90% | 228,117 |
| Mar 5, 2026 | 26.96 | 29.20 | 26.96 | 27.66 | 27.66 | 3.67% | 326,265 |
| Mar 4, 2026 | 25.72 | 26.92 | 25.24 | 26.68 | 26.68 | 3.33% | 140,302 |
| Mar 3, 2026 | 28.14 | 28.14 | 25.52 | 25.82 | 25.82 | -7.59% | 217,757 |
| Mar 2, 2026 | 26.98 | 28.58 | 26.76 | 27.94 | 27.94 | 1.97% | 237,238 |
| Feb 27, 2026 | 26.82 | 27.82 | 26.64 | 27.40 | 27.40 | 2.93% | 181,335 |
| Feb 26, 2026 | 27.48 | 27.66 | 26.44 | 26.62 | 26.62 | -3.62% | 129,308 |
| Feb 25, 2026 | 26.16 | 27.68 | 25.34 | 27.62 | 27.62 | 10.13% | 334,350 |
| Feb 24, 2026 | 23.86 | 25.08 | 23.84 | 25.08 | 25.08 | 6.09% | 96,119 |
| Feb 23, 2026 | 24.20 | 24.32 | 23.46 | 23.64 | 23.64 | -2.31% | 70,680 |
| Feb 20, 2026 | 24.98 | 25.00 | 24.08 | 24.20 | 24.20 | -3.12% | 72,402 |
| Feb 19, 2026 | 25.16 | 25.16 | 24.40 | 24.98 | 24.98 | -0.16% | 82,796 |
| Feb 18, 2026 | 25.02 | 25.08 | 24.42 | 25.02 | 25.02 | 1.13% | 79,108 |
| Feb 17, 2026 | 24.42 | 24.80 | 23.80 | 24.74 | 24.74 | 1.73% | 104,836 |
| Feb 16, 2026 | 24.52 | 25.58 | 24.20 | 24.32 | 24.32 | 0.33% | 123,702 |
| Feb 13, 2026 | 23.92 | 24.62 | 23.28 | 24.24 | 24.24 | 1.85% | 141,138 |
| Feb 12, 2026 | 24.64 | 25.86 | 23.80 | 23.80 | 23.80 | -7.25% | 227,301 |
| Feb 11, 2026 | 25.98 | 27.30 | 24.92 | 25.66 | 25.66 | 9.75% | 434,470 |
| Feb 10, 2026 | 23.50 | 24.12 | 23.22 | 23.38 | 23.38 | -0.26% | 56,383 |
| Feb 9, 2026 | 23.52 | 23.62 | 22.88 | 23.44 | 23.44 | 0.26% | 98,389 |
| Feb 6, 2026 | 23.50 | 23.60 | 22.74 | 23.38 | 23.38 | -1.18% | 94,185 |
| Feb 5, 2026 | 25.20 | 25.20 | 23.44 | 23.66 | 23.66 | -5.74% | 139,705 |
| Feb 4, 2026 | 25.78 | 26.00 | 25.10 | 25.10 | 25.10 | -2.94% | 85,839 |
| Feb 3, 2026 | 25.06 | 25.86 | 24.90 | 25.86 | 25.86 | 4.27% | 115,227 |
| Feb 2, 2026 | 23.98 | 25.10 | 23.36 | 24.80 | 24.80 | -0.56% | 77,357 |
| Jan 30, 2026 | 24.46 | 25.22 | 24.46 | 24.94 | 24.94 | 1.71% | 112,142 |
| Jan 29, 2026 | 25.40 | 25.92 | 24.40 | 24.52 | 24.52 | -3.84% | 69,480 |
| Jan 28, 2026 | 25.10 | 25.78 | 25.10 | 25.50 | 25.50 | 0.71% | 50,371 |
| Jan 27, 2026 | 25.18 | 25.36 | 24.54 | 25.32 | 25.32 | -0.63% | 49,801 |
| Jan 26, 2026 | 25.50 | 25.62 | 24.96 | 25.48 | 25.48 | -0.55% | 76,211 |
| Jan 23, 2026 | 25.14 | 25.90 | 24.96 | 25.62 | 25.62 | 1.91% | 88,941 |
| Jan 22, 2026 | 24.82 | 25.14 | 24.38 | 25.14 | 25.14 | 4.32% | 142,130 |
| Jan 21, 2026 | 23.82 | 24.26 | 23.42 | 24.10 | 24.10 | 1.69% | 112,500 |
| Jan 20, 2026 | 24.72 | 24.72 | 23.66 | 23.70 | 23.70 | -5.05% | 119,762 |
| Jan 19, 2026 | 25.14 | 25.46 | 24.50 | 24.96 | 24.96 | -2.95% | 93,950 |
| Jan 16, 2026 | 25.90 | 26.18 | 25.50 | 25.72 | 25.72 | -1.00% | 96,388 |
| Jan 15, 2026 | 25.20 | 26.20 | 24.98 | 25.98 | 25.98 | 4.09% | 118,169 |
| Jan 14, 2026 | 25.00 | 25.30 | 24.22 | 24.96 | 24.96 | -2.42% | 178,516 |
| Jan 13, 2026 | 22.04 | 25.80 | 22.04 | 25.58 | 25.58 | 18.21% | 560,781 |
| Jan 12, 2026 | 21.88 | 21.88 | 21.20 | 21.64 | 21.64 | -1.19% | 108,715 |
| Jan 9, 2026 | 22.30 | 22.38 | 21.46 | 21.90 | 21.90 | -0.99% | 119,087 |
| Jan 8, 2026 | 23.48 | 23.76 | 22.06 | 22.12 | 22.12 | -7.29% | 134,265 |
| Jan 7, 2026 | 23.40 | 23.86 | 22.48 | 23.86 | 23.86 | 2.23% | 131,882 |
| Jan 6, 2026 | 23.10 | 23.48 | 22.60 | 23.34 | 23.34 | 3.18% | 100,049 |
| Jan 5, 2026 | 22.36 | 22.80 | 22.10 | 22.62 | 22.62 | 1.71% | 108,528 |
| Jan 2, 2026 | 21.20 | 22.28 | 21.02 | 22.24 | 22.24 | 4.91% | 148,114 |
| Dec 30, 2025 | 19.91 | 21.20 | 19.71 | 21.20 | 21.20 | 6.48% | 105,043 |
| Dec 29, 2025 | 19.51 | 20.06 | 19.36 | 19.91 | 19.91 | 2.00% | 112,090 |
| Dec 23, 2025 | 19.84 | 19.97 | 19.37 | 19.52 | 19.52 | -1.56% | 90,434 |
| Dec 22, 2025 | 19.88 | 19.96 | 19.50 | 19.83 | 19.83 | -0.30% | 97,691 |
| Dec 19, 2025 | 18.95 | 19.90 | 18.95 | 19.89 | 19.89 | 5.07% | 314,942 |
| Dec 18, 2025 | 18.06 | 18.93 | 18.02 | 18.93 | 18.93 | 4.53% | 118,754 |
| Dec 17, 2025 | 18.50 | 18.99 | 17.93 | 18.11 | 18.11 | -1.84% | 79,881 |
| Dec 16, 2025 | 17.69 | 18.66 | 17.58 | 18.45 | 18.45 | 3.19% | 101,754 |
| Dec 15, 2025 | 18.20 | 18.52 | 17.36 | 17.88 | 17.88 | 0.34% | 135,360 |
| Dec 12, 2025 | 19.01 | 19.08 | 17.82 | 17.82 | 17.82 | -4.65% | 171,986 |
| Dec 11, 2025 | 19.80 | 19.80 | 18.61 | 18.69 | 18.69 | -5.99% | 162,744 |
| Dec 10, 2025 | 18.42 | 19.90 | 18.42 | 19.88 | 19.88 | 10.02% | 267,656 |
| Dec 9, 2025 | 18.76 | 19.08 | 17.68 | 18.07 | 18.07 | -3.68% | 164,857 |
| Dec 8, 2025 | 18.32 | 18.81 | 18.31 | 18.76 | 18.76 | 2.35% | 102,672 |
| Dec 5, 2025 | 19.10 | 19.40 | 18.33 | 18.33 | 18.33 | -3.73% | 147,601 |
| Dec 4, 2025 | 18.95 | 19.29 | 18.48 | 19.04 | 19.04 | 1.28% | 109,824 |
| Dec 3, 2025 | 18.47 | 18.80 | 17.62 | 18.80 | 18.80 | 1.46% | 155,186 |
| Dec 2, 2025 | 18.32 | 18.67 | 18.22 | 18.53 | 18.53 | 1.81% | 219,026 |
| Dec 1, 2025 | 17.80 | 18.42 | 17.06 | 18.20 | 18.20 | 2.08% | 206,497 |