Verbio SE (FRA:VBK)
Germany
· Delayed Price · Currency is EUR 18.61
-0.48 (-2.51%)
At close: Dec 5, 2025
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.93 | 19.15 | 18.61 | 18.61 | 18.61 | -2.51% | 820 |
| Dec 4, 2025 | 19.12 | 19.12 | 18.67 | 19.09 | 19.09 | 2.03% | 145 |
| Dec 3, 2025 | 18.51 | 18.71 | 18.51 | 18.71 | 18.71 | 0.81% | 280 |
| Dec 2, 2025 | 18.30 | 18.56 | 18.30 | 18.56 | 18.56 | 1.81% | 300 |
| Dec 1, 2025 | 17.55 | 18.23 | 17.55 | 18.23 | 18.23 | 4.53% | 599 |
| Nov 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% | - |
| Nov 27, 2025 | 16.93 | 17.44 | 16.93 | 17.42 | 17.42 | 1.81% | 1,000 |
| Nov 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.82% | - |
| Nov 25, 2025 | 16.54 | 16.64 | 16.51 | 16.64 | 16.64 | 0.67% | 370 |
| Nov 24, 2025 | 16.34 | 16.55 | 16.34 | 16.53 | 16.53 | 4.55% | 1,141 |
| Nov 21, 2025 | 15.77 | 15.91 | 15.77 | 15.81 | 15.81 | -0.32% | 3,787 |
| Nov 20, 2025 | 16.30 | 16.30 | 15.60 | 15.86 | 15.86 | -0.88% | 3,420 |
| Nov 19, 2025 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | -1.96% | 405 |
| Nov 18, 2025 | 16.14 | 16.43 | 16.14 | 16.32 | 16.32 | -3.72% | 1,924 |
| Nov 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.23% | - |
| Nov 14, 2025 | 17.37 | 17.37 | 16.42 | 16.42 | 16.42 | -4.92% | 4 |
| Nov 13, 2025 | 18.30 | 18.30 | 16.90 | 17.27 | 17.27 | -4.85% | 989 |
| Nov 12, 2025 | 18.90 | 19.02 | 17.36 | 18.15 | 18.15 | 4.67% | 3,300 |
| Nov 11, 2025 | 17.28 | 17.36 | 16.93 | 17.34 | 17.34 | 1.52% | 527 |
| Nov 10, 2025 | 16.39 | 17.08 | 16.39 | 17.08 | 17.08 | 5.76% | 575 |
| Nov 7, 2025 | 16.10 | 16.50 | 16.10 | 16.15 | 16.15 | 2.09% | 195 |
| Nov 6, 2025 | 15.40 | 15.82 | 15.40 | 15.82 | 15.82 | 3.53% | 500 |
| Nov 5, 2025 | 14.94 | 15.28 | 14.94 | 15.28 | 15.28 | - | 1,000 |
| Nov 4, 2025 | 15.10 | 15.31 | 14.70 | 15.28 | 15.28 | -0.65% | 181 |
| Nov 3, 2025 | 15.48 | 15.56 | 15.24 | 15.38 | 15.38 | 0.46% | 705 |
| Oct 31, 2025 | 15.75 | 15.75 | 15.31 | 15.31 | 15.31 | -3.22% | 1,200 |
| Oct 30, 2025 | 15.74 | 15.91 | 15.51 | 15.82 | 15.82 | -2.22% | 1,836 |
| Oct 29, 2025 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | -0.31% | 30 |
| Oct 28, 2025 | 15.64 | 16.23 | 15.64 | 16.23 | 16.23 | 4.71% | 425 |
| Oct 27, 2025 | 15.82 | 16.38 | 15.50 | 15.50 | 15.50 | 0.13% | 1,070 |
| Oct 24, 2025 | 15.00 | 15.60 | 15.00 | 15.48 | 15.48 | 1.57% | 1,310 |
| Oct 23, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 5.10% | 205 |
| Oct 22, 2025 | 14.95 | 15.56 | 14.50 | 14.50 | 14.50 | -1.23% | 14,490 |
| Oct 21, 2025 | 14.70 | 14.94 | 14.68 | 14.68 | 14.68 | 0.96% | 1,060 |
| Oct 20, 2025 | 13.50 | 14.89 | 13.50 | 14.54 | 14.54 | 10.49% | 5,710 |
| Oct 17, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | -1.94% | 923 |
| Oct 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.36% | 15 |
| Oct 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.65% | - |
| Oct 14, 2025 | 13.49 | 13.49 | 13.33 | 13.33 | 13.33 | 2.15% | 300 |
| Oct 13, 2025 | 13.02 | 13.06 | 13.02 | 13.05 | 13.05 | 0.38% | 4,000 |
| Oct 10, 2025 | 13.50 | 13.63 | 13.00 | 13.00 | 13.00 | -2.26% | 1,235 |
| Oct 9, 2025 | 12.33 | 13.79 | 12.33 | 13.30 | 13.30 | 10.93% | 4,672 |
| Oct 8, 2025 | 11.98 | 11.99 | 11.98 | 11.99 | 11.99 | 1.35% | 275 |
| Oct 7, 2025 | 12.04 | 12.19 | 11.83 | 11.83 | 11.83 | -1.58% | 419 |
| Oct 6, 2025 | 11.65 | 12.11 | 11.63 | 12.02 | 12.02 | 7.23% | 1,574 |
| Oct 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | - |
| Oct 2, 2025 | 10.94 | 11.24 | 10.94 | 11.23 | 11.23 | 3.03% | 1,007 |
| Oct 1, 2025 | 10.59 | 10.90 | 10.59 | 10.90 | 10.90 | 2.93% | 60 |
| Sep 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% | 160 |
| Sep 29, 2025 | 10.88 | 10.88 | 10.53 | 10.53 | 10.53 | -1.59% | 1,100 |
| Sep 26, 2025 | 11.05 | 11.05 | 10.50 | 10.70 | 10.70 | -5.06% | 250 |
| Sep 25, 2025 | 11.56 | 11.62 | 11.27 | 11.27 | 11.27 | 2.83% | 1,530 |
| Sep 24, 2025 | 10.63 | 10.96 | 10.63 | 10.96 | 10.96 | -0.90% | 50 |
| Sep 23, 2025 | 10.97 | 11.06 | 10.97 | 11.06 | 11.06 | -0.81% | 130 |
| Sep 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.98% | 750 |
| Sep 19, 2025 | 11.48 | 11.73 | 11.26 | 11.26 | 11.26 | 6.13% | 605 |
| Sep 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.84% | - |
| Sep 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Sep 16, 2025 | 11.14 | 11.32 | 11.14 | 11.20 | 11.20 | - | 1,600 |
| Sep 15, 2025 | 10.06 | 11.20 | 10.06 | 11.20 | 11.20 | 13.88% | 820 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.66% | - |
| Sep 11, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | -2.37% | 500 |
| Sep 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Sep 8, 2025 | 10.18 | 10.35 | 10.18 | 10.34 | 10.34 | -0.67% | 570 |
| Sep 5, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 0.77% | 150 |
| Sep 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.77% | 145 |
| Sep 3, 2025 | 10.41 | 10.41 | 10.15 | 10.15 | 10.15 | -4.06% | 75 |
| Sep 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.21% | 160 |
| Sep 1, 2025 | 10.73 | 10.80 | 10.71 | 10.71 | 10.71 | 0.47% | 160 |
| Aug 29, 2025 | 10.80 | 10.80 | 10.44 | 10.66 | 10.66 | -0.19% | 525 |
| Aug 28, 2025 | 10.38 | 10.69 | 10.38 | 10.68 | 10.68 | 5.33% | 500 |
| Aug 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | - |
| Aug 26, 2025 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | -1.56% | 605 |
| Aug 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.08% | 7 |
| Aug 22, 2025 | 9.86 | 10.17 | 9.86 | 10.17 | 10.17 | 1.85% | 290 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.53% | - |
| Aug 20, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 2.37% | 25 |
| Aug 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.05% | - |
| Aug 18, 2025 | 9.97 | 10.06 | 9.90 | 9.90 | 9.90 | -4.44% | 155 |
| Aug 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.17% | - |
| Aug 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | - |
| Aug 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.30% | - |
| Aug 12, 2025 | 10.31 | 10.31 | 10.02 | 10.02 | 10.02 | -4.39% | 75 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.85% | - |
| Aug 8, 2025 | 10.17 | 10.37 | 10.17 | 10.29 | 10.29 | 1.88% | 650 |
| Aug 7, 2025 | 10.35 | 10.35 | 9.44 | 10.10 | 10.10 | 2.23% | 1,858 |
| Aug 6, 2025 | 11.84 | 11.84 | 9.88 | 9.88 | 9.88 | -17.87% | 1,748 |
| Aug 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% | - |
| Aug 4, 2025 | 11.41 | 11.99 | 11.41 | 11.99 | 11.99 | 8.61% | 100 |
| Aug 1, 2025 | 11.33 | 11.33 | 11.04 | 11.04 | 11.04 | -3.16% | 200 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.40 | 11.40 | 11.40 | -3.14% | 200 |
| Jul 30, 2025 | 11.84 | 11.84 | 11.77 | 11.77 | 11.77 | -3.21% | 220 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.16 | 12.16 | 12.16 | -3.03% | 20 |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% | 1,000 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | -1.43% | 500 |
| Jul 24, 2025 | 11.98 | 12.88 | 11.98 | 12.58 | 12.58 | 6.07% | 1,505 |
| Jul 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Jul 22, 2025 | 13.05 | 13.05 | 11.88 | 11.88 | 11.88 | -9.31% | 505 |
| Jul 21, 2025 | 12.12 | 13.10 | 12.12 | 13.10 | 13.10 | 10.83% | 8,230 |