Verbio SE (VIE:VBKG)
Austria
· Delayed Price · Currency is EUR 28.36
-0.46 (-1.60%)
Last updated: Mar 9, 2026, 3:30 PM CET
Verbio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.76 | 28.32 | 27.72 | 28.32 | - | -1.73% | 468 |
| Mar 6, 2026 | 28.18 | 28.90 | 27.78 | 28.82 | 28.82 | 3.89% | 4,189 |
| Mar 5, 2026 | 27.32 | 28.70 | 27.32 | 27.74 | 27.74 | 3.90% | - |
| Mar 4, 2026 | 25.76 | 26.80 | 25.42 | 26.70 | 26.70 | 3.65% | 5,306 |
| Mar 3, 2026 | 27.22 | 27.22 | 25.76 | 25.76 | 25.76 | -7.07% | 3,421 |
| Mar 2, 2026 | 27.24 | 28.30 | 27.10 | 27.72 | 27.72 | 2.36% | 8,521 |
| Feb 27, 2026 | 27.30 | 27.82 | 26.92 | 27.08 | 27.08 | 1.27% | 758 |
| Feb 26, 2026 | 27.32 | 27.32 | 26.72 | 26.74 | 26.74 | -2.76% | 709 |
| Feb 25, 2026 | 26.24 | 27.52 | 25.50 | 27.50 | 27.50 | 10.89% | 6,359 |
| Feb 24, 2026 | 24.14 | 24.84 | 24.14 | 24.80 | 24.80 | 4.82% | 3,006 |
| Feb 23, 2026 | 24.04 | 24.04 | 23.66 | 23.66 | 23.66 | -2.31% | 811 |
| Feb 20, 2026 | 24.86 | 24.86 | 24.22 | 24.22 | 24.22 | -2.50% | - |
| Feb 19, 2026 | 24.82 | 25.00 | 24.56 | 24.84 | 24.84 | -0.64% | 2,541 |
| Feb 18, 2026 | 24.68 | 25.00 | 24.58 | 25.00 | 25.00 | 1.54% | 1,978 |
| Feb 17, 2026 | 24.20 | 24.62 | 24.20 | 24.62 | 24.62 | 1.32% | 11 |
| Feb 16, 2026 | 25.02 | 25.12 | 24.30 | 24.30 | 24.30 | -0.16% | 2,411 |
| Feb 13, 2026 | 23.92 | 24.50 | 23.92 | 24.34 | 24.34 | 1.76% | 4,868 |
| Feb 12, 2026 | 24.70 | 25.82 | 23.92 | 23.92 | 23.92 | -6.12% | 9,253 |
| Feb 11, 2026 | 26.66 | 26.66 | 25.14 | 25.48 | 25.48 | 8.52% | 2,681 |
| Feb 10, 2026 | 23.50 | 23.88 | 23.30 | 23.48 | 23.48 | 1.82% | 857 |
| Feb 9, 2026 | 23.46 | 23.46 | 22.92 | 23.06 | 23.06 | -1.03% | 2,152 |
| Feb 6, 2026 | 22.96 | 23.50 | 22.96 | 23.30 | 23.30 | -1.10% | 2 |
| Feb 5, 2026 | 24.94 | 25.08 | 23.50 | 23.56 | 23.56 | -7.10% | 4,897 |
| Feb 4, 2026 | 25.94 | 25.94 | 25.36 | 25.36 | 25.36 | -0.70% | 1 |
| Feb 3, 2026 | 25.06 | 25.60 | 25.06 | 25.54 | 25.54 | 2.32% | 1,723 |
| Feb 2, 2026 | 24.38 | 24.96 | 24.32 | 24.96 | 24.96 | -0.72% | 2 |
| Jan 30, 2026 | 24.64 | 25.14 | 24.64 | 25.14 | 25.14 | -1.18% | 2 |
| Jan 29, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | -0.47% | 2 |
| Jan 28, 2026 | 25.48 | 25.62 | 25.42 | 25.56 | 25.56 | 0.87% | 7 |
| Jan 27, 2026 | 25.18 | 25.34 | 24.72 | 25.34 | 25.34 | -0.63% | 9 |
| Jan 26, 2026 | 25.22 | 25.50 | 25.22 | 25.50 | 25.50 | -0.78% | 9 |
| Jan 23, 2026 | 25.10 | 25.74 | 25.00 | 25.70 | 25.70 | 3.63% | 1,037 |
| Jan 22, 2026 | 24.66 | 24.90 | 24.52 | 24.80 | 24.80 | 2.65% | 417 |
| Jan 21, 2026 | 23.76 | 24.16 | 23.54 | 24.16 | 24.16 | 1.00% | 13 |
| Jan 20, 2026 | 24.82 | 24.82 | 23.78 | 23.92 | 23.92 | -4.32% | 1,627 |
| Jan 19, 2026 | 25.40 | 25.40 | 24.86 | 25.00 | 25.00 | -2.95% | 1,708 |
| Jan 16, 2026 | 25.68 | 26.16 | 25.68 | 25.76 | 25.76 | 1.10% | - |
| Jan 15, 2026 | 25.24 | 25.48 | 25.10 | 25.48 | 25.48 | 1.19% | - |
| Jan 14, 2026 | 24.84 | 25.18 | 24.52 | 25.18 | 25.18 | -0.79% | 612 |
| Jan 13, 2026 | 22.46 | 25.38 | 22.46 | 25.38 | 25.38 | 18.05% | 3,838 |
| Jan 12, 2026 | 21.58 | 21.60 | 21.46 | 21.50 | 21.50 | -1.92% | - |
| Jan 9, 2026 | 21.88 | 22.02 | 21.88 | 21.92 | 21.92 | -2.23% | 725 |
| Jan 8, 2026 | 23.50 | 23.50 | 22.42 | 22.42 | 22.42 | -3.11% | - |
| Jan 7, 2026 | 23.12 | 23.20 | 22.54 | 23.14 | 23.14 | -1.20% | 1,503 |
| Jan 6, 2026 | 22.72 | 23.42 | 22.72 | 23.42 | 23.42 | 2.63% | 501 |
| Jan 5, 2026 | 22.50 | 22.82 | 22.24 | 22.82 | 22.82 | 3.16% | - |
| Jan 2, 2026 | 21.64 | 22.12 | 21.64 | 22.12 | 22.12 | 8.01% | - |
| Dec 30, 2025 | 19.79 | 20.48 | 19.79 | 20.48 | 20.48 | 2.50% | 120 |
| Dec 29, 2025 | 19.46 | 19.98 | 19.46 | 19.98 | 19.98 | 0.65% | - |
| Dec 23, 2025 | 19.64 | 19.85 | 19.46 | 19.85 | 19.85 | 0.15% | - |
| Dec 22, 2025 | 19.84 | 19.85 | 19.76 | 19.82 | 19.82 | 1.28% | - |
| Dec 19, 2025 | 19.01 | 19.69 | 19.01 | 19.57 | 19.57 | 5.50% | - |
| Dec 18, 2025 | 18.11 | 18.55 | 18.10 | 18.55 | 18.55 | 2.09% | - |
| Dec 17, 2025 | 18.53 | 18.67 | 18.01 | 18.17 | 18.17 | -0.82% | 3,427 |
| Dec 16, 2025 | 17.63 | 18.34 | 17.63 | 18.32 | 18.32 | 3.15% | - |
| Dec 15, 2025 | 18.43 | 18.43 | 17.65 | 17.76 | 17.76 | -1.22% | 1,713 |
| Dec 12, 2025 | 18.91 | 18.91 | 17.98 | 17.98 | 17.98 | -4.31% | 466 |
| Dec 11, 2025 | 19.66 | 19.66 | 18.74 | 18.79 | 18.79 | -4.96% | 2,106 |
| Dec 10, 2025 | 18.50 | 19.77 | 18.50 | 19.77 | 19.77 | 8.81% | 2,083 |
| Dec 9, 2025 | 18.68 | 18.68 | 18.00 | 18.17 | 18.17 | -2.68% | - |
| Dec 8, 2025 | 18.30 | 18.67 | 18.30 | 18.67 | 18.67 | 1.47% | - |
| Dec 5, 2025 | 19.10 | 19.31 | 18.40 | 18.40 | 18.40 | -2.54% | 2,196 |
| Dec 4, 2025 | 18.69 | 18.88 | 18.63 | 18.88 | 18.88 | 1.02% | - |
| Dec 3, 2025 | 18.02 | 18.69 | 18.02 | 18.69 | 18.69 | 1.63% | - |
| Dec 2, 2025 | 18.34 | 18.58 | 18.34 | 18.39 | 18.39 | 1.16% | - |
| Dec 1, 2025 | 17.71 | 18.32 | 17.19 | 18.18 | 18.18 | 1.34% | 9,681 |
| Nov 28, 2025 | 17.49 | 17.94 | 17.49 | 17.94 | 17.94 | 3.70% | - |
| Nov 27, 2025 | 16.98 | 17.52 | 16.74 | 17.30 | 17.30 | 4.34% | 100 |
| Nov 26, 2025 | 17.17 | 17.17 | 16.58 | 16.58 | 16.58 | -2.64% | - |
| Nov 25, 2025 | 16.56 | 17.03 | 16.51 | 17.03 | 17.03 | 2.90% | - |
| Nov 24, 2025 | 16.31 | 16.56 | 16.09 | 16.55 | 16.55 | 4.28% | 2,941 |
| Nov 21, 2025 | 15.84 | 16.00 | 15.67 | 15.87 | 15.87 | -1.49% | 3,941 |
| Nov 20, 2025 | 16.41 | 16.41 | 15.66 | 16.11 | 16.11 | -1.71% | 3,575 |
| Nov 19, 2025 | 16.47 | 16.64 | 16.39 | 16.39 | 16.39 | 0.06% | 936 |
| Nov 18, 2025 | 16.26 | 16.53 | 16.26 | 16.38 | 16.38 | -0.85% | 5,328 |
| Nov 17, 2025 | 17.00 | 17.08 | 16.52 | 16.52 | 16.52 | -3.73% | 3,410 |
| Nov 14, 2025 | 17.45 | 17.45 | 16.33 | 17.16 | 17.16 | -1.72% | 4,675 |
| Nov 13, 2025 | 18.06 | 18.06 | 17.05 | 17.46 | 17.46 | -3.00% | 8,646 |
| Nov 12, 2025 | 17.25 | 18.09 | 17.19 | 18.00 | 18.00 | 4.96% | 8,648 |
| Nov 11, 2025 | 17.23 | 17.30 | 16.94 | 17.15 | 17.15 | -0.17% | - |
| Nov 10, 2025 | 16.92 | 17.55 | 16.92 | 17.18 | 17.18 | 4.88% | - |
| Nov 7, 2025 | 16.28 | 16.47 | 16.26 | 16.38 | 16.38 | 2.82% | 200 |
| Nov 6, 2025 | 15.82 | 16.12 | 15.78 | 15.93 | 15.93 | 3.51% | 1,860 |
| Nov 5, 2025 | 15.15 | 15.39 | 15.15 | 15.39 | 15.39 | 0.52% | - |
| Nov 4, 2025 | 14.80 | 15.38 | 14.80 | 15.31 | 15.31 | 0.33% | 2,140 |
| Nov 3, 2025 | 15.18 | 15.47 | 15.18 | 15.26 | 15.26 | -0.13% | - |
| Oct 31, 2025 | 15.63 | 15.63 | 15.28 | 15.28 | 15.28 | -2.49% | - |
| Oct 30, 2025 | 15.88 | 15.88 | 15.67 | 15.67 | 15.67 | -3.81% | - |
| Oct 29, 2025 | 16.18 | 16.29 | 16.18 | 16.29 | 16.29 | 1.12% | - |
| Oct 28, 2025 | 15.54 | 16.11 | 15.54 | 16.11 | 16.11 | 2.61% | 1,663 |
| Oct 27, 2025 | 16.11 | 16.11 | 15.70 | 15.70 | 15.70 | 1.03% | - |
| Oct 24, 2025 | 15.35 | 15.58 | 15.35 | 15.54 | 15.54 | 3.95% | - |
| Oct 23, 2025 | 14.89 | 14.95 | 14.89 | 14.95 | 14.95 | -2.61% | - |
| Oct 22, 2025 | 15.13 | 15.38 | 15.13 | 15.35 | 15.35 | 4.56% | - |
| Oct 21, 2025 | 14.75 | 14.75 | 14.66 | 14.68 | 14.68 | 0.34% | - |
| Oct 20, 2025 | 14.23 | 14.63 | 14.23 | 14.63 | 14.63 | 9.75% | - |
| Oct 17, 2025 | 12.82 | 13.33 | 12.82 | 13.33 | 13.33 | -0.60% | 1,291 |
| Oct 16, 2025 | 13.51 | 13.51 | 13.23 | 13.41 | 13.41 | 0.98% | 1,723 |
| Oct 15, 2025 | 13.45 | 13.57 | 13.28 | 13.28 | 13.28 | 0.53% | - |
| Oct 14, 2025 | 13.44 | 13.44 | 13.05 | 13.21 | 13.21 | -2.29% | - |