VERBUND AG (VIE:VER)
Austria
· Delayed Price · Currency is EUR 62.25
-2.90 (-4.45%)
Apr 28, 2026, 5:40 PM CET
VERBUND AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.50 | 63.40 | 62.25 | 62.25 | 62.25 | -4.45% | 123,118 |
| Apr 27, 2026 | 65.35 | 66.25 | 64.45 | 65.15 | 62.00 | -0.08% | 120,107 |
| Apr 24, 2026 | 64.70 | 65.20 | 64.35 | 65.20 | 62.05 | 1.32% | 97,190 |
| Apr 23, 2026 | 64.10 | 64.80 | 63.80 | 64.35 | 61.24 | 0.39% | 109,177 |
| Apr 22, 2026 | 63.00 | 65.10 | 62.90 | 64.10 | 61.00 | 1.58% | 136,457 |
| Apr 21, 2026 | 63.30 | 63.75 | 62.75 | 63.10 | 60.05 | - | 110,929 |
| Apr 20, 2026 | 62.40 | 63.45 | 61.95 | 63.10 | 60.05 | 3.10% | 168,932 |
| Apr 17, 2026 | 64.30 | 64.60 | 60.80 | 61.20 | 58.24 | -3.92% | 358,019 |
| Apr 16, 2026 | 63.80 | 64.50 | 63.35 | 63.70 | 60.62 | 0.31% | 153,819 |
| Apr 15, 2026 | 64.10 | 64.70 | 63.30 | 63.50 | 60.43 | -0.55% | 145,702 |
| Apr 14, 2026 | 65.90 | 66.00 | 63.80 | 63.85 | 60.76 | -2.52% | 121,646 |
| Apr 13, 2026 | 66.95 | 67.00 | 64.90 | 65.50 | 62.33 | -1.87% | 162,893 |
| Apr 10, 2026 | 66.20 | 66.80 | 65.50 | 66.75 | 63.52 | 0.91% | 112,837 |
| Apr 9, 2026 | 65.55 | 66.35 | 65.15 | 66.15 | 62.95 | 1.77% | 125,230 |
| Apr 8, 2026 | 65.85 | 66.70 | 64.10 | 65.00 | 61.86 | -3.13% | 247,178 |
| Apr 7, 2026 | 68.20 | 68.70 | 66.85 | 67.10 | 63.86 | -1.61% | 176,797 |
| Apr 2, 2026 | 65.30 | 68.20 | 65.00 | 68.20 | 64.90 | 4.44% | 134,707 |
| Apr 1, 2026 | 65.10 | 65.65 | 64.50 | 65.30 | 62.14 | -0.53% | 150,103 |
| Mar 31, 2026 | 65.90 | 66.95 | 65.55 | 65.65 | 62.48 | -1.06% | 165,346 |
| Mar 30, 2026 | 64.15 | 66.35 | 63.80 | 66.35 | 63.14 | 4.24% | 220,407 |
| Mar 27, 2026 | 64.90 | 65.25 | 63.65 | 63.65 | 60.57 | -1.77% | 126,895 |
| Mar 26, 2026 | 63.85 | 64.80 | 63.50 | 64.80 | 61.67 | 0.70% | 137,171 |
| Mar 25, 2026 | 64.30 | 65.00 | 63.10 | 64.35 | 61.24 | - | 204,987 |
| Mar 24, 2026 | 63.80 | 64.80 | 63.80 | 64.35 | 61.24 | 0.31% | 129,549 |
| Mar 23, 2026 | 66.50 | 67.05 | 63.95 | 64.15 | 61.05 | -5.17% | 186,238 |
| Mar 20, 2026 | 67.20 | 68.30 | 66.10 | 67.65 | 64.38 | -0.37% | 507,693 |
| Mar 19, 2026 | 66.85 | 68.70 | 65.95 | 67.90 | 64.62 | 1.80% | 264,190 |
| Mar 18, 2026 | 65.00 | 66.70 | 63.70 | 66.70 | 63.48 | -0.52% | 283,121 |
| Mar 17, 2026 | 66.50 | 67.80 | 66.50 | 67.05 | 63.81 | 0.45% | 337,403 |
| Mar 16, 2026 | 64.50 | 66.90 | 64.50 | 66.75 | 63.52 | 2.69% | 192,959 |
| Mar 13, 2026 | 65.65 | 65.95 | 64.60 | 65.00 | 61.86 | -0.99% | 115,289 |
| Mar 12, 2026 | 63.65 | 65.95 | 63.35 | 65.65 | 62.48 | 3.14% | 243,893 |
| Mar 11, 2026 | 63.40 | 63.95 | 61.90 | 63.65 | 60.57 | -0.08% | 151,520 |
| Mar 10, 2026 | 64.60 | 64.60 | 62.75 | 63.70 | 60.62 | -2.30% | 186,042 |
| Mar 9, 2026 | 64.35 | 65.95 | 64.15 | 65.20 | 62.05 | 0.93% | 338,762 |
| Mar 6, 2026 | 62.20 | 64.65 | 62.15 | 64.60 | 61.48 | 4.45% | 216,500 |
| Mar 5, 2026 | 61.75 | 63.15 | 61.75 | 61.85 | 58.86 | 0.32% | 210,143 |
| Mar 4, 2026 | 63.50 | 63.85 | 61.40 | 61.65 | 58.67 | -2.14% | 222,294 |
| Mar 3, 2026 | 64.20 | 64.70 | 62.05 | 63.00 | 59.95 | -3.23% | 391,774 |
| Mar 2, 2026 | 62.00 | 65.10 | 61.45 | 65.10 | 61.95 | 7.96% | 594,200 |
| Feb 27, 2026 | 59.00 | 60.40 | 58.45 | 60.30 | 57.38 | 2.20% | 483,898 |
| Feb 26, 2026 | 59.75 | 60.20 | 57.90 | 59.00 | 56.15 | -1.26% | 174,533 |
| Feb 25, 2026 | 59.75 | 60.30 | 59.20 | 59.75 | 56.86 | 1.01% | 143,883 |
| Feb 24, 2026 | 59.65 | 60.25 | 59.15 | 59.15 | 56.29 | -0.42% | 112,016 |
| Feb 23, 2026 | 59.60 | 59.90 | 59.10 | 59.40 | 56.53 | -0.25% | 89,344 |
| Feb 20, 2026 | 59.25 | 60.35 | 59.25 | 59.55 | 56.67 | 0.59% | 158,050 |
| Feb 19, 2026 | 59.50 | 60.00 | 58.60 | 59.20 | 56.34 | -1.00% | 134,706 |
| Feb 18, 2026 | 58.70 | 60.00 | 58.60 | 59.80 | 56.91 | 2.05% | 168,602 |
| Feb 17, 2026 | 58.00 | 58.80 | 57.60 | 58.60 | 55.77 | 1.74% | 164,922 |
| Feb 16, 2026 | 58.80 | 58.80 | 57.00 | 57.60 | 54.82 | -1.37% | 156,415 |
| Feb 13, 2026 | 59.80 | 60.00 | 57.65 | 58.40 | 55.58 | -3.31% | 333,380 |
| Feb 12, 2026 | 62.50 | 62.50 | 59.70 | 60.40 | 57.48 | -3.13% | 286,168 |
| Feb 11, 2026 | 61.55 | 62.35 | 60.95 | 62.35 | 59.34 | 1.30% | 145,062 |
| Feb 10, 2026 | 61.05 | 61.55 | 60.45 | 61.55 | 58.57 | 1.57% | 121,914 |
| Feb 9, 2026 | 61.95 | 62.00 | 60.20 | 60.60 | 57.67 | -1.38% | 94,680 |
| Feb 6, 2026 | 59.90 | 61.75 | 59.70 | 61.45 | 58.48 | 3.45% | 200,674 |
| Feb 5, 2026 | 61.00 | 61.35 | 59.40 | 59.40 | 56.53 | -2.94% | 247,881 |
| Feb 4, 2026 | 60.30 | 61.95 | 59.70 | 61.20 | 58.24 | - | 140,718 |
| Feb 3, 2026 | 60.80 | 61.45 | 60.20 | 61.20 | 58.24 | 0.66% | 222,625 |
| Feb 2, 2026 | 62.00 | 62.25 | 60.50 | 60.80 | 57.86 | -1.86% | 103,745 |
| Jan 30, 2026 | 61.35 | 62.35 | 61.25 | 61.95 | 58.95 | 0.81% | 108,499 |
| Jan 29, 2026 | 61.80 | 62.40 | 61.30 | 61.45 | 58.48 | -0.73% | 66,231 |
| Jan 28, 2026 | 62.40 | 62.75 | 61.15 | 61.90 | 58.91 | -0.48% | 91,370 |
| Jan 27, 2026 | 61.30 | 62.35 | 60.85 | 62.20 | 59.19 | 1.88% | 205,991 |
| Jan 26, 2026 | 61.30 | 61.85 | 61.00 | 61.05 | 58.10 | -0.57% | 77,169 |
| Jan 23, 2026 | 61.25 | 61.40 | 60.30 | 61.40 | 58.43 | 1.07% | 77,900 |
| Jan 22, 2026 | 62.00 | 63.40 | 60.20 | 60.75 | 57.81 | -0.41% | 251,726 |
| Jan 21, 2026 | 60.50 | 61.00 | 59.75 | 61.00 | 58.05 | 1.24% | 162,432 |
| Jan 20, 2026 | 61.50 | 61.70 | 59.30 | 60.25 | 57.34 | -2.51% | 241,503 |
| Jan 19, 2026 | 63.00 | 63.45 | 61.80 | 61.80 | 58.81 | -2.60% | 93,776 |
| Jan 16, 2026 | 63.00 | 63.45 | 62.45 | 63.45 | 60.38 | 0.71% | 372,006 |
| Jan 15, 2026 | 63.05 | 63.75 | 62.70 | 63.00 | 59.95 | 0.24% | 100,731 |
| Jan 14, 2026 | 62.20 | 63.05 | 62.20 | 62.85 | 59.81 | 0.64% | 137,784 |
| Jan 13, 2026 | 63.50 | 63.50 | 61.80 | 62.45 | 59.43 | -1.34% | 151,419 |
| Jan 12, 2026 | 63.15 | 63.60 | 62.75 | 63.30 | 60.24 | 0.24% | 69,202 |
| Jan 9, 2026 | 63.60 | 63.70 | 62.95 | 63.15 | 60.10 | -0.71% | 75,007 |
| Jan 8, 2026 | 64.20 | 64.55 | 63.15 | 63.60 | 60.52 | -0.93% | 85,241 |
| Jan 7, 2026 | 62.20 | 64.60 | 62.20 | 64.20 | 61.10 | 2.97% | 159,213 |
| Jan 6, 2026 | 62.50 | 63.15 | 62.35 | 62.35 | 59.34 | -0.24% | 78,530 |
| Jan 5, 2026 | 62.60 | 62.95 | 61.70 | 62.50 | 59.48 | 0.32% | 69,868 |
| Jan 2, 2026 | 62.00 | 62.95 | 62.00 | 62.30 | 59.29 | 0.48% | 97,918 |
| Dec 30, 2025 | 61.50 | 62.00 | 61.25 | 62.00 | 59.00 | 1.22% | 59,532 |
| Dec 29, 2025 | 61.65 | 62.10 | 61.25 | 61.25 | 58.29 | -0.65% | 83,719 |
| Dec 23, 2025 | 61.40 | 62.15 | 61.40 | 61.65 | 58.67 | 0.08% | 46,502 |
| Dec 22, 2025 | 62.00 | 62.25 | 61.00 | 61.60 | 58.62 | -0.81% | 92,898 |
| Dec 19, 2025 | 61.15 | 62.15 | 61.00 | 62.10 | 59.10 | 1.47% | 347,185 |
| Dec 18, 2025 | 61.20 | 61.75 | 60.95 | 61.20 | 58.24 | -0.08% | 94,708 |
| Dec 17, 2025 | 61.00 | 61.85 | 60.85 | 61.25 | 58.29 | 0.57% | 96,888 |
| Dec 16, 2025 | 61.50 | 61.90 | 60.90 | 60.90 | 57.96 | -0.98% | 142,228 |
| Dec 15, 2025 | 61.55 | 61.90 | 61.05 | 61.50 | 58.53 | -0.16% | 78,313 |
| Dec 12, 2025 | 61.50 | 61.80 | 60.95 | 61.60 | 58.62 | 0.08% | 65,162 |
| Dec 11, 2025 | 61.20 | 61.55 | 60.10 | 61.55 | 58.57 | -0.24% | 109,318 |
| Dec 10, 2025 | 63.00 | 63.50 | 61.25 | 61.70 | 58.72 | -2.68% | 121,430 |
| Dec 9, 2025 | 62.80 | 63.40 | 62.50 | 63.40 | 60.33 | 0.63% | 92,638 |
| Dec 8, 2025 | 63.75 | 64.15 | 62.50 | 63.00 | 59.95 | -1.72% | 120,230 |
| Dec 5, 2025 | 64.90 | 65.00 | 64.05 | 64.10 | 61.00 | -0.77% | 109,820 |
| Dec 4, 2025 | 64.90 | 65.00 | 64.00 | 64.60 | 61.48 | 1.33% | 153,455 |
| Dec 3, 2025 | 63.00 | 64.15 | 62.80 | 63.75 | 60.67 | 1.19% | 85,650 |
| Dec 2, 2025 | 63.55 | 63.80 | 62.95 | 63.00 | 59.95 | -0.87% | 102,071 |
| Dec 1, 2025 | 63.00 | 64.30 | 63.00 | 63.55 | 60.48 | 0.08% | 122,258 |