Verde AgriTech Limited (FRA:T48)
Germany
· Delayed Price · Currency is EUR 0.813
+0.011 (1.37%)
At close: Dec 5, 2025
Verde AgriTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.37% | - |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 26.50% | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 18.73% | - |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.11% | - |
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.75% | - |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.65% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.81% | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.50% | - |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.74% | - |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.11% | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.25% | - |
| Nov 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.75% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.67% | - |
| Nov 18, 2025 | 0.57 | 0.67 | 0.57 | 0.67 | 0.67 | 30.14% | 100 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.04% | - |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.36% | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -15.69% | 3,000 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.13% | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.32% | - |
| Nov 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.44% | - |
| Nov 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.14% | - |
| Nov 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.31% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.66% | - |
| Nov 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -14.05% | - |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -8.67% | - |
| Oct 31, 2025 | 0.76 | 0.87 | 0.76 | 0.87 | 0.87 | 13.22% | 70 |
| Oct 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -9.05% | - |
| Oct 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.79% | - |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -15.02% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.70% | - |
| Oct 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.73% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | 2.61% | 1,100 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Oct 20, 2025 | 0.94 | 1.08 | 0.94 | 1.08 | 1.08 | 6.51% | 34,764 |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -21.88% | - |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -19.68% | - |
| Oct 15, 2025 | 1.17 | 1.62 | 1.17 | 1.62 | 1.62 | 111.80% | 550 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.01% | - |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 22.93% | - |
| Oct 9, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 8.61% | 1,600 |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -13.87% | - |
| Oct 7, 2025 | 0.64 | 0.68 | 0.62 | 0.62 | 0.62 | 4.73% | 10,650 |
| Oct 6, 2025 | 0.28 | 0.59 | 0.28 | 0.59 | 0.59 | 115.66% | 1,500 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.31% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.81% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.91% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.30% | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.46% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | - |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.71% | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.94% | - |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.28% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.89% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.59% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.38% | - |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.75% | 3,000 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.50% | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.09% | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.77% | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.41% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.67% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.35% | - |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.23% | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.31% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.75% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.95% | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.93% | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.69% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | 2,000 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | 40 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | - |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | 250 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.17% | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.55% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.56% | - |
| Aug 4, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.18% | 5,500 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.29% | - |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.48% | - |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.14% | - |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.25% | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.23% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.91% | - |
| Jul 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.47% | 460 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.78% | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.14% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.52% | - |