Verizon Communications Inc. (VIE:VZ)
Austria
· Delayed Price · Currency is EUR 36.11
+0.82 (2.32%)
At close: Dec 5, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.34 | 36.11 | 35.34 | 36.11 | 36.11 | 2.32% | 371 |
| Dec 4, 2025 | 34.95 | 35.29 | 34.89 | 35.29 | 35.29 | 0.71% | 271 |
| Dec 3, 2025 | 34.92 | 35.05 | 34.87 | 35.04 | 35.04 | 0.06% | - |
| Dec 2, 2025 | 35.13 | 35.15 | 35.02 | 35.02 | 35.02 | -0.31% | - |
| Dec 1, 2025 | 35.38 | 35.38 | 35.09 | 35.13 | 35.13 | -0.55% | 271 |
| Nov 28, 2025 | 35.34 | 35.38 | 35.32 | 35.32 | 35.32 | -0.74% | - |
| Nov 27, 2025 | 35.18 | 35.59 | 35.18 | 35.59 | 35.59 | 0.94% | - |
| Nov 26, 2025 | 35.07 | 35.26 | 35.07 | 35.26 | 35.26 | 0.06% | - |
| Nov 25, 2025 | 34.97 | 35.24 | 34.94 | 35.24 | 35.24 | 0.53% | - |
| Nov 24, 2025 | 35.84 | 35.87 | 35.05 | 35.05 | 35.05 | -2.42% | 271 |
| Nov 21, 2025 | 35.41 | 35.92 | 35.18 | 35.92 | 35.92 | 0.15% | 314 |
| Nov 20, 2025 | 35.70 | 35.87 | 35.67 | 35.87 | 35.87 | 0.94% | 271 |
| Nov 19, 2025 | 35.75 | 35.87 | 35.53 | 35.53 | 35.53 | -0.36% | 6 |
| Nov 18, 2025 | 35.39 | 35.66 | 35.38 | 35.66 | 35.66 | 0.48% | 813 |
| Nov 17, 2025 | 35.34 | 35.49 | 35.31 | 35.49 | 35.49 | 1.02% | 22 |
| Nov 14, 2025 | 35.21 | 35.61 | 35.13 | 35.13 | 35.13 | -1.40% | 271 |
| Nov 13, 2025 | 35.11 | 35.63 | 35.11 | 35.63 | 35.63 | 1.11% | - |
| Nov 12, 2025 | 35.10 | 35.27 | 34.99 | 35.24 | 35.24 | 0.73% | 26 |
| Nov 11, 2025 | 34.54 | 34.99 | 34.49 | 34.99 | 34.99 | 1.79% | 7 |
| Nov 10, 2025 | 34.51 | 34.61 | 34.37 | 34.37 | 34.37 | -1.01% | 195 |
| Nov 7, 2025 | 34.47 | 34.72 | 34.47 | 34.72 | 34.72 | 0.89% | - |
| Nov 6, 2025 | 34.52 | 34.53 | 34.35 | 34.42 | 34.42 | -0.12% | 130 |
| Nov 5, 2025 | 34.23 | 34.46 | 34.23 | 34.46 | 34.46 | 0.73% | - |
| Nov 4, 2025 | 34.29 | 34.49 | 34.21 | 34.21 | 34.21 | 0.65% | - |
| Nov 3, 2025 | 34.62 | 34.62 | 33.99 | 33.99 | 33.99 | -1.55% | 40 |
| Oct 31, 2025 | 33.71 | 34.52 | 33.50 | 34.52 | 34.52 | 1.62% | 271 |
| Oct 30, 2025 | 34.67 | 34.67 | 33.97 | 33.97 | 33.97 | -1.68% | 542 |
| Oct 29, 2025 | 33.76 | 35.26 | 33.70 | 34.55 | 34.55 | 2.37% | 1,355 |
| Oct 28, 2025 | 33.70 | 33.75 | 33.65 | 33.75 | 33.75 | 0.22% | - |
| Oct 27, 2025 | 33.46 | 33.68 | 33.23 | 33.68 | 33.68 | 1.20% | 60 |
| Oct 24, 2025 | 33.24 | 33.28 | 33.22 | 33.28 | 33.28 | -0.39% | - |
| Oct 23, 2025 | 34.41 | 34.49 | 33.41 | 33.41 | 33.41 | -3.38% | 271 |
| Oct 22, 2025 | 34.70 | 34.95 | 33.86 | 34.58 | 34.58 | -0.14% | 857 |
| Oct 21, 2025 | 35.11 | 35.22 | 34.63 | 34.63 | 34.63 | -1.00% | 287 |
| Oct 20, 2025 | 34.88 | 34.98 | 34.88 | 34.98 | 34.98 | 0.66% | - |
| Oct 17, 2025 | 34.52 | 34.75 | 34.50 | 34.75 | 34.75 | 0.13% | 271 |
| Oct 16, 2025 | 34.78 | 34.78 | 34.69 | 34.70 | 34.70 | 0.17% | 36 |
| Oct 15, 2025 | 34.97 | 35.03 | 34.64 | 34.64 | 34.64 | 0.07% | 23 |
| Oct 14, 2025 | 34.29 | 34.62 | 34.29 | 34.62 | 34.62 | 0.48% | 72 |
| Oct 13, 2025 | 34.44 | 34.47 | 34.38 | 34.45 | 34.45 | -1.12% | 271 |
| Oct 10, 2025 | 34.84 | 34.95 | 34.52 | 34.84 | 34.84 | -1.73% | 2,327 |
| Oct 8, 2025 | 35.78 | 35.82 | 35.46 | 35.46 | 34.86 | -0.85% | 171 |
| Oct 7, 2025 | 35.75 | 35.82 | 35.52 | 35.76 | 35.16 | -0.49% | 1,008 |
| Oct 6, 2025 | 37.62 | 37.93 | 35.94 | 35.94 | 35.33 | -3.30% | 813 |
| Oct 3, 2025 | 37.23 | 37.23 | 37.07 | 37.16 | 36.53 | 0.42% | - |
| Oct 2, 2025 | 37.34 | 37.40 | 37.01 | 37.01 | 36.38 | -1.28% | 352 |
| Oct 1, 2025 | 37.31 | 37.49 | 37.31 | 37.49 | 36.85 | 0.59% | 81 |
| Sep 30, 2025 | 36.92 | 37.27 | 36.83 | 37.27 | 36.64 | 0.98% | 1,108 |
| Sep 29, 2025 | 37.30 | 37.30 | 36.91 | 36.91 | 36.28 | -0.90% | 59 |
| Sep 26, 2025 | 37.18 | 37.28 | 37.18 | 37.24 | 36.61 | 0.08% | 277 |
| Sep 25, 2025 | 36.77 | 37.21 | 36.77 | 37.21 | 36.58 | 1.53% | 277 |
| Sep 24, 2025 | 36.83 | 36.91 | 36.65 | 36.65 | 36.03 | 0.23% | - |
| Sep 23, 2025 | 36.69 | 36.69 | 36.50 | 36.57 | 35.95 | -0.44% | 45 |
| Sep 22, 2025 | 36.96 | 37.02 | 36.73 | 36.73 | 36.11 | -1.06% | 109 |
| Sep 19, 2025 | 37.20 | 37.24 | 37.12 | 37.12 | 36.50 | -0.15% | 191 |
| Sep 18, 2025 | 37.51 | 37.51 | 37.18 | 37.18 | 36.55 | -0.67% | 103 |
| Sep 17, 2025 | 36.92 | 37.43 | 36.92 | 37.43 | 36.80 | 1.64% | - |
| Sep 16, 2025 | 37.31 | 37.31 | 36.82 | 36.82 | 36.20 | -1.29% | 3 |
| Sep 15, 2025 | 37.66 | 37.66 | 37.30 | 37.30 | 36.67 | -0.49% | 17 |
| Sep 12, 2025 | 37.44 | 37.62 | 37.44 | 37.49 | 36.85 | 0.44% | - |
| Sep 11, 2025 | 37.18 | 37.38 | 37.18 | 37.32 | 36.69 | 1.23% | - |
| Sep 10, 2025 | 37.14 | 37.22 | 36.87 | 36.87 | 36.24 | -0.79% | 277 |
| Sep 9, 2025 | 36.75 | 37.16 | 36.72 | 37.16 | 36.53 | 0.28% | 153 |
| Sep 8, 2025 | 37.92 | 37.92 | 36.24 | 37.06 | 36.43 | -1.57% | 2,703 |
| Sep 5, 2025 | 37.91 | 37.91 | 37.65 | 37.65 | 37.01 | -1.10% | 1 |
| Sep 4, 2025 | 37.54 | 38.07 | 37.54 | 38.07 | 37.42 | 2.26% | 277 |
| Sep 3, 2025 | 37.66 | 37.68 | 37.23 | 37.23 | 36.60 | -1.21% | 554 |
| Sep 2, 2025 | 37.90 | 38.15 | 37.68 | 37.68 | 37.05 | -0.33% | 498 |
| Sep 1, 2025 | 37.85 | 37.91 | 37.56 | 37.81 | 37.17 | 0.27% | 1 |
| Aug 29, 2025 | 37.71 | 37.91 | 37.66 | 37.71 | 37.07 | 0.32% | 115 |
| Aug 28, 2025 | 38.13 | 38.13 | 37.59 | 37.59 | 36.95 | -0.87% | - |
| Aug 27, 2025 | 37.97 | 37.98 | 37.91 | 37.92 | 37.28 | 0.70% | - |
| Aug 26, 2025 | 38.05 | 38.11 | 37.65 | 37.65 | 37.02 | -0.23% | 554 |
| Aug 25, 2025 | 38.07 | 38.13 | 37.74 | 37.74 | 37.10 | -1.10% | 52 |
| Aug 22, 2025 | 38.95 | 39.03 | 38.16 | 38.16 | 37.51 | -1.78% | 497 |
| Aug 21, 2025 | 38.76 | 38.85 | 38.59 | 38.85 | 38.19 | 0.15% | 277 |
| Aug 20, 2025 | 38.52 | 38.79 | 38.52 | 38.79 | 38.13 | 1.00% | 223 |
| Aug 19, 2025 | 38.15 | 38.40 | 38.01 | 38.40 | 37.75 | 0.72% | - |
| Aug 18, 2025 | 37.94 | 38.13 | 37.85 | 38.13 | 37.48 | 1.44% | 17 |
| Aug 15, 2025 | 37.35 | 37.59 | 37.24 | 37.59 | 36.95 | 0.67% | 145 |
| Aug 14, 2025 | 37.43 | 37.46 | 37.34 | 37.34 | 36.71 | 0.05% | - |
| Aug 13, 2025 | 37.08 | 37.32 | 36.81 | 37.32 | 36.69 | 0.48% | - |
| Aug 12, 2025 | 37.26 | 37.32 | 37.14 | 37.14 | 36.51 | -0.01% | 277 |
| Aug 11, 2025 | 37.14 | 37.23 | 37.07 | 37.14 | 36.51 | 0.51% | 130 |
| Aug 8, 2025 | 36.79 | 37.03 | 36.79 | 36.95 | 36.33 | 1.16% | - |
| Aug 7, 2025 | 36.31 | 36.53 | 36.28 | 36.53 | 35.91 | -0.29% | 136 |
| Aug 6, 2025 | 36.99 | 36.99 | 36.63 | 36.63 | 36.01 | -1.08% | - |
| Aug 5, 2025 | 37.14 | 37.25 | 37.03 | 37.03 | 36.41 | 0.16% | 277 |
| Aug 4, 2025 | 37.18 | 37.18 | 36.97 | 36.97 | 36.35 | -0.74% | - |
| Aug 1, 2025 | 37.41 | 37.52 | 37.25 | 37.25 | 36.62 | -0.69% | - |
| Jul 31, 2025 | 37.10 | 37.51 | 36.98 | 37.51 | 36.87 | 0.73% | - |
| Jul 30, 2025 | 36.91 | 37.38 | 36.91 | 37.24 | 36.61 | 0.12% | 9 |
| Jul 29, 2025 | 36.65 | 37.19 | 36.63 | 37.19 | 36.56 | 1.88% | - |
| Jul 28, 2025 | 36.85 | 36.94 | 36.51 | 36.51 | 35.89 | -0.10% | 70 |
| Jul 25, 2025 | 36.74 | 36.75 | 36.54 | 36.54 | 35.93 | -0.10% | - |
| Jul 24, 2025 | 36.41 | 36.58 | 36.41 | 36.58 | 35.96 | 0.51% | - |
| Jul 23, 2025 | 36.57 | 36.60 | 36.15 | 36.39 | 35.78 | -0.29% | 342 |
| Jul 22, 2025 | 36.52 | 36.62 | 36.46 | 36.50 | 35.88 | 0.21% | 277 |
| Jul 21, 2025 | 35.23 | 36.53 | 35.23 | 36.42 | 35.81 | 3.72% | 592 |
| Jul 18, 2025 | 35.40 | 35.40 | 35.12 | 35.12 | 34.52 | -0.75% | - |