Verizon Communications Inc. (FRA:BAC)
Germany
· Delayed Price · Currency is EUR 36.02
+0.65 (1.82%)
At close: Dec 5, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.49 | 36.02 | 35.37 | 36.02 | 36.02 | 1.82% | 1,980 |
| Dec 4, 2025 | 34.87 | 35.37 | 34.87 | 35.37 | 35.37 | 1.09% | 2,186 |
| Dec 3, 2025 | 34.83 | 35.17 | 34.83 | 34.99 | 34.99 | -0.17% | 541 |
| Dec 2, 2025 | 35.05 | 35.18 | 34.94 | 35.05 | 35.05 | -0.31% | 4,656 |
| Dec 1, 2025 | 35.38 | 35.44 | 35.00 | 35.16 | 35.16 | -0.64% | 1,615 |
| Nov 28, 2025 | 35.19 | 35.39 | 35.19 | 35.39 | 35.39 | -0.08% | 1,709 |
| Nov 27, 2025 | 35.18 | 35.43 | 35.17 | 35.42 | 35.42 | 0.61% | 2,034 |
| Nov 26, 2025 | 35.00 | 35.38 | 35.00 | 35.20 | 35.20 | 0.64% | 245 |
| Nov 25, 2025 | 34.88 | 34.98 | 34.88 | 34.98 | 34.98 | -0.41% | 1,200 |
| Nov 24, 2025 | 35.70 | 35.82 | 35.00 | 35.12 | 35.12 | -2.44% | 750 |
| Nov 21, 2025 | 35.29 | 36.00 | 35.25 | 36.00 | 36.00 | 1.05% | 1,174 |
| Nov 20, 2025 | 35.81 | 35.81 | 35.46 | 35.63 | 35.63 | -1.04% | 3,411 |
| Nov 19, 2025 | 35.71 | 36.00 | 35.67 | 36.00 | 36.00 | 0.78% | 3,206 |
| Nov 18, 2025 | 35.26 | 35.72 | 35.26 | 35.72 | 35.72 | 0.37% | 272 |
| Nov 17, 2025 | 35.38 | 35.59 | 35.25 | 35.59 | 35.59 | 1.01% | 3,244 |
| Nov 14, 2025 | 35.23 | 35.37 | 35.23 | 35.24 | 35.24 | -0.75% | 375 |
| Nov 13, 2025 | 35.09 | 35.50 | 35.09 | 35.50 | 35.50 | 0.97% | 480 |
| Nov 12, 2025 | 35.05 | 35.17 | 35.05 | 35.16 | 35.16 | -0.06% | 3,481 |
| Nov 11, 2025 | 34.53 | 35.18 | 34.50 | 35.18 | 35.18 | 2.19% | 1,363 |
| Nov 10, 2025 | 34.58 | 34.65 | 34.43 | 34.43 | 34.43 | -0.33% | 11,908 |
| Nov 7, 2025 | 34.46 | 34.54 | 34.46 | 34.54 | 34.54 | 0.38% | 3,404 |
| Nov 6, 2025 | 34.37 | 34.55 | 34.29 | 34.41 | 34.41 | -0.33% | 2,160 |
| Nov 5, 2025 | 34.14 | 34.55 | 34.14 | 34.53 | 34.53 | 1.08% | 1,531 |
| Nov 4, 2025 | 34.21 | 34.48 | 34.16 | 34.16 | 34.16 | -0.29% | 966 |
| Nov 3, 2025 | 34.46 | 34.59 | 33.79 | 34.26 | 34.26 | -0.75% | 1,609 |
| Oct 31, 2025 | 33.66 | 34.58 | 33.56 | 34.52 | 34.52 | 2.42% | 1,216 |
| Oct 30, 2025 | 34.52 | 34.62 | 33.70 | 33.70 | 33.70 | -2.18% | 1,231 |
| Oct 29, 2025 | 33.79 | 35.10 | 33.66 | 34.45 | 34.45 | 2.00% | 10,144 |
| Oct 28, 2025 | 33.71 | 33.78 | 33.50 | 33.78 | 33.78 | 0.25% | 408 |
| Oct 27, 2025 | 33.51 | 33.72 | 33.26 | 33.69 | 33.69 | 0.99% | 5,343 |
| Oct 24, 2025 | 33.32 | 33.42 | 33.17 | 33.36 | 33.36 | 0.23% | 2,120 |
| Oct 23, 2025 | 34.27 | 34.44 | 33.29 | 33.29 | 33.29 | -3.49% | 2,156 |
| Oct 22, 2025 | 34.77 | 34.90 | 33.80 | 34.49 | 34.49 | -1.06% | 5,010 |
| Oct 21, 2025 | 35.08 | 35.15 | 34.59 | 34.86 | 34.86 | -0.01% | 2,201 |
| Oct 20, 2025 | 34.79 | 34.96 | 34.66 | 34.87 | 34.87 | 0.85% | 4,718 |
| Oct 17, 2025 | 34.34 | 34.75 | 34.34 | 34.57 | 34.57 | 0.20% | 1,742 |
| Oct 16, 2025 | 34.61 | 34.75 | 34.50 | 34.50 | 34.50 | -1.19% | 949 |
| Oct 15, 2025 | 35.00 | 35.00 | 34.90 | 34.92 | 34.92 | 0.71% | 2,238 |
| Oct 14, 2025 | 34.24 | 34.67 | 34.24 | 34.67 | 34.67 | 1.43% | 627 |
| Oct 13, 2025 | 34.37 | 34.53 | 34.10 | 34.18 | 34.18 | -0.75% | 4,115 |
| Oct 10, 2025 | 34.74 | 35.00 | 34.44 | 34.44 | 34.44 | -2.79% | 3,078 |
| Oct 9, 2025 | 35.63 | 35.77 | 35.38 | 35.43 | 34.83 | -0.17% | 1,544 |
| Oct 8, 2025 | 35.80 | 35.82 | 35.42 | 35.49 | 34.89 | -0.11% | 3,064 |
| Oct 7, 2025 | 35.67 | 35.93 | 35.45 | 35.53 | 34.93 | 0.16% | 2,492 |
| Oct 6, 2025 | 37.36 | 37.64 | 35.35 | 35.48 | 34.88 | -4.68% | 7,461 |
| Oct 3, 2025 | 37.05 | 37.22 | 36.98 | 37.22 | 36.59 | 0.26% | 292 |
| Oct 2, 2025 | 37.29 | 37.36 | 37.00 | 37.12 | 36.49 | -0.79% | 2,355 |
| Oct 1, 2025 | 37.23 | 37.47 | 37.12 | 37.42 | 36.78 | 1.57% | 948 |
| Sep 30, 2025 | 36.84 | 37.00 | 36.84 | 36.84 | 36.21 | 0.12% | 572 |
| Sep 29, 2025 | 37.39 | 37.39 | 36.79 | 36.79 | 36.17 | -1.42% | 941 |
| Sep 26, 2025 | 37.07 | 37.37 | 37.07 | 37.32 | 36.69 | 0.32% | 2,911 |
| Sep 25, 2025 | 36.72 | 37.20 | 36.72 | 37.20 | 36.57 | 1.49% | 2,785 |
| Sep 24, 2025 | 36.86 | 36.91 | 36.65 | 36.66 | 36.04 | 0.31% | 1,888 |
| Sep 23, 2025 | 36.54 | 36.60 | 36.50 | 36.54 | 35.92 | -0.25% | 1,925 |
| Sep 22, 2025 | 37.04 | 37.04 | 36.58 | 36.63 | 36.01 | -1.24% | 802 |
| Sep 19, 2025 | 37.08 | 37.18 | 37.08 | 37.09 | 36.47 | -0.01% | 130 |
| Sep 18, 2025 | 37.51 | 37.61 | 37.10 | 37.10 | 36.47 | -0.16% | 970 |
| Sep 17, 2025 | 36.83 | 37.37 | 36.83 | 37.16 | 36.53 | 0.94% | 385 |
| Sep 16, 2025 | 37.25 | 37.31 | 36.75 | 36.81 | 36.19 | -1.26% | 1,046 |
| Sep 15, 2025 | 37.57 | 37.60 | 37.28 | 37.28 | 36.65 | -0.51% | 2,268 |
| Sep 12, 2025 | 37.51 | 37.62 | 37.47 | 37.47 | 36.84 | 0.89% | 1,685 |
| Sep 11, 2025 | 37.15 | 37.15 | 37.14 | 37.14 | 36.51 | 0.50% | 840 |
| Sep 10, 2025 | 37.12 | 37.28 | 36.87 | 36.96 | 36.33 | 0.30% | 1,788 |
| Sep 9, 2025 | 36.72 | 36.85 | 36.72 | 36.85 | 36.22 | -0.42% | 600 |
| Sep 8, 2025 | 37.82 | 37.90 | 36.20 | 37.00 | 36.38 | -2.12% | 10,442 |
| Sep 5, 2025 | 37.74 | 37.93 | 37.59 | 37.80 | 37.16 | -0.47% | 387 |
| Sep 4, 2025 | 37.45 | 37.98 | 37.45 | 37.98 | 37.34 | 2.04% | 232 |
| Sep 3, 2025 | 37.58 | 37.71 | 37.00 | 37.22 | 36.59 | -1.08% | 4,905 |
| Sep 2, 2025 | 37.67 | 38.10 | 37.61 | 37.63 | 36.99 | -0.63% | 1,431 |
| Sep 1, 2025 | 37.83 | 37.88 | 37.74 | 37.87 | 37.23 | 0.50% | 690 |
| Aug 29, 2025 | 37.58 | 37.88 | 37.58 | 37.68 | 37.04 | 0.05% | 1,083 |
| Aug 28, 2025 | 38.12 | 38.12 | 37.50 | 37.66 | 37.02 | -0.78% | 264 |
| Aug 27, 2025 | 37.74 | 37.99 | 37.74 | 37.95 | 37.31 | 0.62% | 1,600 |
| Aug 26, 2025 | 38.01 | 38.13 | 37.67 | 37.72 | 37.08 | -0.70% | 437 |
| Aug 25, 2025 | 37.92 | 37.98 | 37.92 | 37.98 | 37.34 | -0.28% | 250 |
| Aug 22, 2025 | 38.94 | 39.02 | 38.09 | 38.09 | 37.44 | -1.69% | 401 |
| Aug 21, 2025 | 38.68 | 38.74 | 38.68 | 38.74 | 38.09 | 0.25% | 631 |
| Aug 20, 2025 | 38.65 | 38.89 | 38.57 | 38.65 | 37.99 | 0.80% | 1,062 |
| Aug 19, 2025 | 38.10 | 38.52 | 38.06 | 38.34 | 37.69 | 1.17% | 1,465 |
| Aug 18, 2025 | 37.84 | 38.00 | 37.83 | 37.90 | 37.26 | 0.91% | 1,907 |
| Aug 15, 2025 | 37.47 | 37.56 | 37.42 | 37.56 | 36.92 | 0.50% | 573 |
| Aug 14, 2025 | 37.44 | 37.61 | 37.24 | 37.37 | 36.74 | 0.09% | 2,886 |
| Aug 13, 2025 | 37.00 | 37.34 | 36.80 | 37.34 | 36.71 | 0.76% | 4,125 |
| Aug 12, 2025 | 37.12 | 37.27 | 37.06 | 37.06 | 36.43 | -0.50% | 335 |
| Aug 11, 2025 | 37.05 | 37.33 | 37.03 | 37.24 | 36.61 | 1.06% | 1,310 |
| Aug 8, 2025 | 36.96 | 36.96 | 36.85 | 36.85 | 36.23 | -0.07% | 402 |
| Aug 7, 2025 | 36.28 | 36.88 | 36.26 | 36.88 | 36.25 | 0.86% | 2,370 |
| Aug 6, 2025 | 36.83 | 36.95 | 36.56 | 36.56 | 35.94 | -1.15% | 3,700 |
| Aug 5, 2025 | 37.15 | 37.30 | 36.99 | 36.99 | 36.36 | -0.12% | 1,055 |
| Aug 4, 2025 | 37.19 | 37.19 | 36.85 | 37.03 | 36.41 | -0.67% | 1,540 |
| Aug 1, 2025 | 37.49 | 37.55 | 37.28 | 37.28 | 36.65 | -0.68% | 3,576 |
| Jul 31, 2025 | 37.00 | 37.54 | 37.00 | 37.54 | 36.90 | 0.25% | 47 |
| Jul 30, 2025 | 36.87 | 37.44 | 36.87 | 37.44 | 36.81 | 0.98% | 2,307 |
| Jul 29, 2025 | 36.53 | 37.08 | 36.53 | 37.08 | 36.45 | 1.51% | 935 |
| Jul 28, 2025 | 36.85 | 36.94 | 36.39 | 36.53 | 35.91 | 0.04% | 706 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.51 | 36.51 | 35.90 | -0.37% | 600 |
| Jul 24, 2025 | 36.30 | 36.69 | 36.30 | 36.65 | 36.03 | 0.77% | 916 |
| Jul 23, 2025 | 36.49 | 36.75 | 36.18 | 36.37 | 35.75 | -0.23% | 1,762 |
| Jul 22, 2025 | 36.45 | 37.00 | 36.33 | 36.45 | 35.84 | -0.36% | 6,598 |
| Jul 21, 2025 | 35.33 | 36.65 | 35.29 | 36.58 | 35.96 | 4.45% | 2,392 |