VERBUND AG (VIE:VER)
Austria
· Delayed Price · Currency is EUR 65.20
+0.60 (0.93%)
At close: Mar 9, 2026
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.35 | 65.95 | 64.15 | 65.20 | 65.20 | 0.93% | 338,762 |
| Mar 6, 2026 | 62.20 | 64.65 | 62.15 | 64.60 | 64.60 | 4.45% | 216,500 |
| Mar 5, 2026 | 61.75 | 63.15 | 61.75 | 61.85 | 61.85 | 0.32% | 210,143 |
| Mar 4, 2026 | 63.50 | 63.85 | 61.40 | 61.65 | 61.65 | -2.14% | 222,294 |
| Mar 3, 2026 | 64.20 | 64.70 | 62.05 | 63.00 | 63.00 | -3.23% | 391,774 |
| Mar 2, 2026 | 62.00 | 65.10 | 61.45 | 65.10 | 65.10 | 7.96% | 594,200 |
| Feb 27, 2026 | 59.00 | 60.40 | 58.45 | 60.30 | 60.30 | 2.20% | 483,898 |
| Feb 26, 2026 | 59.75 | 60.20 | 57.90 | 59.00 | 59.00 | -1.26% | 174,533 |
| Feb 25, 2026 | 59.75 | 60.30 | 59.20 | 59.75 | 59.75 | 1.01% | 143,883 |
| Feb 24, 2026 | 59.65 | 60.25 | 59.15 | 59.15 | 59.15 | -0.42% | 112,016 |
| Feb 23, 2026 | 59.60 | 59.90 | 59.10 | 59.40 | 59.40 | -0.25% | 89,344 |
| Feb 20, 2026 | 59.25 | 60.35 | 59.25 | 59.55 | 59.55 | 0.59% | 158,050 |
| Feb 19, 2026 | 59.50 | 60.00 | 58.60 | 59.20 | 59.20 | -1.00% | 134,706 |
| Feb 18, 2026 | 58.70 | 60.00 | 58.60 | 59.80 | 59.80 | 2.05% | 168,602 |
| Feb 17, 2026 | 58.00 | 58.80 | 57.60 | 58.60 | 58.60 | 1.74% | 164,922 |
| Feb 16, 2026 | 58.80 | 58.80 | 57.00 | 57.60 | 57.60 | -1.37% | 156,415 |
| Feb 13, 2026 | 59.80 | 60.00 | 57.65 | 58.40 | 58.40 | -3.31% | 333,380 |
| Feb 12, 2026 | 62.50 | 62.50 | 59.70 | 60.40 | 60.40 | -3.13% | 286,168 |
| Feb 11, 2026 | 61.55 | 62.35 | 60.95 | 62.35 | 62.35 | 1.30% | 145,062 |
| Feb 10, 2026 | 61.05 | 61.55 | 60.45 | 61.55 | 61.55 | 1.57% | 121,914 |
| Feb 9, 2026 | 61.95 | 62.00 | 60.20 | 60.60 | 60.60 | -1.38% | 94,680 |
| Feb 6, 2026 | 59.90 | 61.75 | 59.70 | 61.45 | 61.45 | 3.45% | 200,674 |
| Feb 5, 2026 | 61.00 | 61.35 | 59.40 | 59.40 | 59.40 | -2.94% | 247,881 |
| Feb 4, 2026 | 60.30 | 61.95 | 59.70 | 61.20 | 61.20 | - | 140,718 |
| Feb 3, 2026 | 60.80 | 61.45 | 60.20 | 61.20 | 61.20 | 0.66% | 222,625 |
| Feb 2, 2026 | 62.00 | 62.25 | 60.50 | 60.80 | 60.80 | -1.86% | 103,745 |
| Jan 30, 2026 | 61.35 | 62.35 | 61.25 | 61.95 | 61.95 | 0.81% | 108,499 |
| Jan 29, 2026 | 61.80 | 62.40 | 61.30 | 61.45 | 61.45 | -0.73% | 66,231 |
| Jan 28, 2026 | 62.40 | 62.75 | 61.15 | 61.90 | 61.90 | -0.48% | 91,370 |
| Jan 27, 2026 | 61.30 | 62.35 | 60.85 | 62.20 | 62.20 | 1.88% | 205,991 |
| Jan 26, 2026 | 61.30 | 61.85 | 61.00 | 61.05 | 61.05 | -0.57% | 77,169 |
| Jan 23, 2026 | 61.25 | 61.40 | 60.30 | 61.40 | 61.40 | 1.07% | 77,900 |
| Jan 22, 2026 | 62.00 | 63.40 | 60.20 | 60.75 | 60.75 | -0.41% | 251,726 |
| Jan 21, 2026 | 60.50 | 61.00 | 59.75 | 61.00 | 61.00 | 1.24% | 162,432 |
| Jan 20, 2026 | 61.50 | 61.70 | 59.30 | 60.25 | 60.25 | -2.51% | 241,503 |
| Jan 19, 2026 | 63.00 | 63.45 | 61.80 | 61.80 | 61.80 | -2.60% | 93,776 |
| Jan 16, 2026 | 63.00 | 63.45 | 62.45 | 63.45 | 63.45 | 0.71% | 372,006 |
| Jan 15, 2026 | 63.05 | 63.75 | 62.70 | 63.00 | 63.00 | 0.24% | 100,731 |
| Jan 14, 2026 | 62.20 | 63.05 | 62.20 | 62.85 | 62.85 | 0.64% | 137,784 |
| Jan 13, 2026 | 63.50 | 63.50 | 61.80 | 62.45 | 62.45 | -1.34% | 151,419 |
| Jan 12, 2026 | 63.15 | 63.60 | 62.75 | 63.30 | 63.30 | 0.24% | 69,202 |
| Jan 9, 2026 | 63.60 | 63.70 | 62.95 | 63.15 | 63.15 | -0.71% | 75,007 |
| Jan 8, 2026 | 64.20 | 64.55 | 63.15 | 63.60 | 63.60 | -0.93% | 85,241 |
| Jan 7, 2026 | 62.20 | 64.60 | 62.20 | 64.20 | 64.20 | 2.97% | 159,213 |
| Jan 6, 2026 | 62.50 | 63.15 | 62.35 | 62.35 | 62.35 | -0.24% | 78,530 |
| Jan 5, 2026 | 62.60 | 62.95 | 61.70 | 62.50 | 62.50 | 0.32% | 69,868 |
| Jan 2, 2026 | 62.00 | 62.95 | 62.00 | 62.30 | 62.30 | 0.48% | 97,918 |
| Dec 30, 2025 | 61.50 | 62.00 | 61.25 | 62.00 | 62.00 | 1.22% | 59,532 |
| Dec 29, 2025 | 61.65 | 62.10 | 61.25 | 61.25 | 61.25 | -0.65% | 83,719 |
| Dec 23, 2025 | 61.40 | 62.15 | 61.40 | 61.65 | 61.65 | 0.08% | 46,502 |
| Dec 22, 2025 | 62.00 | 62.25 | 61.00 | 61.60 | 61.60 | -0.81% | 92,898 |
| Dec 19, 2025 | 61.15 | 62.15 | 61.00 | 62.10 | 62.10 | 1.47% | 347,185 |
| Dec 18, 2025 | 61.20 | 61.75 | 60.95 | 61.20 | 61.20 | -0.08% | 94,708 |
| Dec 17, 2025 | 61.00 | 61.85 | 60.85 | 61.25 | 61.25 | 0.57% | 96,888 |
| Dec 16, 2025 | 61.50 | 61.90 | 60.90 | 60.90 | 60.90 | -0.98% | 142,228 |
| Dec 15, 2025 | 61.55 | 61.90 | 61.05 | 61.50 | 61.50 | -0.16% | 78,313 |
| Dec 12, 2025 | 61.50 | 61.80 | 60.95 | 61.60 | 61.60 | 0.08% | 65,162 |
| Dec 11, 2025 | 61.20 | 61.55 | 60.10 | 61.55 | 61.55 | -0.24% | 109,318 |
| Dec 10, 2025 | 63.00 | 63.50 | 61.25 | 61.70 | 61.70 | -2.68% | 121,430 |
| Dec 9, 2025 | 62.80 | 63.40 | 62.50 | 63.40 | 63.40 | 0.63% | 92,638 |
| Dec 8, 2025 | 63.75 | 64.15 | 62.50 | 63.00 | 63.00 | -1.72% | 120,230 |
| Dec 5, 2025 | 64.90 | 65.00 | 64.05 | 64.10 | 64.10 | -0.77% | 109,820 |
| Dec 4, 2025 | 64.90 | 65.00 | 64.00 | 64.60 | 64.60 | 1.33% | 153,455 |
| Dec 3, 2025 | 63.00 | 64.15 | 62.80 | 63.75 | 63.75 | 1.19% | 85,650 |
| Dec 2, 2025 | 63.55 | 63.80 | 62.95 | 63.00 | 63.00 | -0.87% | 102,071 |
| Dec 1, 2025 | 63.00 | 64.30 | 63.00 | 63.55 | 63.55 | 0.08% | 122,258 |
| Nov 28, 2025 | 62.90 | 63.50 | 62.60 | 63.50 | 63.50 | 1.36% | 101,500 |
| Nov 27, 2025 | 62.35 | 62.80 | 61.70 | 62.65 | 62.65 | 0.16% | 81,795 |
| Nov 26, 2025 | 62.40 | 62.90 | 62.00 | 62.55 | 62.55 | 0.32% | 128,507 |
| Nov 25, 2025 | 62.60 | 62.60 | 61.25 | 62.35 | 62.35 | -0.56% | 101,657 |
| Nov 24, 2025 | 62.40 | 62.70 | 61.70 | 62.70 | 62.70 | 0.48% | 625,663 |
| Nov 21, 2025 | 62.90 | 62.90 | 62.20 | 62.40 | 62.40 | -0.79% | 242,821 |
| Nov 20, 2025 | 63.30 | 63.30 | 62.90 | 62.90 | 62.90 | -0.40% | 56,631 |
| Nov 19, 2025 | 63.40 | 63.70 | 62.90 | 63.15 | 63.15 | -0.39% | 130,253 |
| Nov 18, 2025 | 64.50 | 64.65 | 63.20 | 63.40 | 63.40 | -2.46% | 208,376 |
| Nov 17, 2025 | 64.25 | 65.00 | 64.10 | 65.00 | 65.00 | 1.01% | 89,324 |
| Nov 14, 2025 | 63.95 | 64.60 | 63.35 | 64.35 | 64.35 | 0.23% | 109,097 |
| Nov 13, 2025 | 67.30 | 67.45 | 64.20 | 64.20 | 64.20 | -5.17% | 127,652 |
| Nov 12, 2025 | 66.25 | 67.85 | 66.25 | 67.70 | 67.70 | 2.03% | 109,671 |
| Nov 11, 2025 | 66.35 | 66.95 | 66.25 | 66.35 | 66.35 | -0.23% | 91,370 |
| Nov 10, 2025 | 67.45 | 67.55 | 66.50 | 66.50 | 66.50 | -0.89% | 61,233 |
| Nov 7, 2025 | 69.10 | 69.60 | 67.10 | 67.10 | 67.10 | -2.89% | 128,927 |
| Nov 6, 2025 | 67.45 | 70.20 | 67.20 | 69.10 | 69.10 | 1.99% | 181,852 |
| Nov 5, 2025 | 66.30 | 68.15 | 66.05 | 67.75 | 67.75 | -1.81% | 177,964 |
| Nov 4, 2025 | 68.40 | 69.40 | 67.70 | 69.00 | 69.00 | 0.73% | 184,882 |
| Nov 3, 2025 | 66.65 | 68.50 | 66.60 | 68.50 | 68.50 | 2.32% | 126,580 |
| Oct 31, 2025 | 67.40 | 68.00 | 66.95 | 66.95 | 66.95 | -1.03% | 115,788 |
| Oct 30, 2025 | 64.95 | 67.95 | 64.95 | 67.65 | 67.65 | 3.60% | 189,983 |
| Oct 29, 2025 | 64.50 | 65.50 | 64.20 | 65.30 | 65.30 | 1.40% | 94,987 |
| Oct 28, 2025 | 65.10 | 65.10 | 63.70 | 64.40 | 64.40 | -1.00% | 117,044 |
| Oct 27, 2025 | 65.10 | 65.40 | 64.80 | 65.05 | 65.05 | -0.08% | 121,178 |
| Oct 24, 2025 | 65.20 | 65.20 | 64.20 | 65.10 | 65.10 | - | 66,769 |
| Oct 23, 2025 | 63.50 | 65.10 | 63.50 | 65.10 | 65.10 | 1.48% | 101,424 |
| Oct 22, 2025 | 63.85 | 64.60 | 63.65 | 64.15 | 64.15 | 0.39% | 84,582 |
| Oct 21, 2025 | 63.75 | 64.50 | 63.75 | 63.90 | 63.90 | -0.08% | 50,998 |
| Oct 20, 2025 | 64.15 | 64.45 | 63.55 | 63.95 | 63.95 | - | 68,274 |
| Oct 17, 2025 | 64.00 | 64.40 | 63.35 | 63.95 | 63.95 | -0.78% | 148,168 |
| Oct 16, 2025 | 64.30 | 64.85 | 64.00 | 64.45 | 64.45 | -0.15% | 73,781 |
| Oct 15, 2025 | 63.70 | 64.75 | 63.50 | 64.55 | 64.55 | 1.73% | 119,435 |
| Oct 14, 2025 | 63.00 | 64.00 | 63.00 | 63.45 | 63.45 | 0.63% | 88,397 |