Verbio SE VBK
XETR · Germany · Process Industries
€27.02-0.90 (-3.22%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.06 | -3.08% | €28.20 | €28.20 | €26.86 | 54.55K |
| 2026-09-30 | €27.92 | -1.69% | €28.44 | €28.62 | €27.72 | 69.12K |
| 2026-09-29 | €28.40 | -5.59% | €29.54 | €29.82 | €28.22 | 126.20K |
| 2026-09-28 | €30.08 | -0.92% | €30.34 | €30.86 | €29.08 | 81.90K |
| 2026-09-25 | €30.36 | -1.43% | €30.46 | €31.34 | €29.30 | 133.35K |
| 2026-09-24 | €30.80 | -3.14% | €31.22 | €32.00 | €29.60 | 237.58K |
| 2026-09-23 | €31.80 | +4.61% | €29.70 | €31.80 | €29.00 | 146.35K |
| 2026-09-22 | €30.40 | -1.81% | €30.86 | €31.18 | €30.18 | 57.97K |
| 2026-09-21 | €30.96 | +1.71% | €30.64 | €31.08 | €30.08 | 72.29K |
| 2026-09-18 | €30.44 | +0.53% | €30.02 | €31.08 | €29.88 | 127.36K |
| 2026-09-17 | €30.28 | -3.01% | €31.10 | €31.30 | €29.86 | 122.68K |
| 2026-09-16 | €31.22 | +2.70% | €30.40 | €31.52 | €29.98 | 60.61K |
| 2026-09-15 | €30.40 | -1.87% | €31.18 | €31.18 | €30.28 | 56.61K |
| 2026-09-14 | €30.98 | -0.06% | €31.00 | €31.38 | €30.30 | 57.43K |
| 2026-09-11 | €31.00 | -1.96% | €31.60 | €31.66 | €30.88 | 35.93K |
| 2026-09-10 | €31.62 | -0.13% | €31.86 | €32.04 | €31.18 | 74.31K |
| 2026-09-09 | €31.66 | +0.13% | €31.12 | €32.32 | €31.10 | 59.64K |
| 2026-09-08 | €31.62 | -0.75% | €31.96 | €32.68 | €30.74 | 94.84K |
| 2026-09-07 | €31.86 | +5.43% | €30.30 | €32.02 | €30.20 | 86.06K |
| 2026-09-04 | €30.22 | +0.87% | €29.74 | €30.56 | €29.74 | 45.49K |
| 2026-09-03 | €29.96 | +1.28% | €29.80 | €30.24 | €29.64 | 55.30K |
| 2026-09-02 | €29.58 | -5.37% | €31.38 | €31.52 | €29.42 | 94.70K |
| 2026-09-01 | €31.26 | +0.45% | €31.36 | €31.90 | €30.48 | 90.95K |
| 2026-08-31 | €31.12 | -1.46% | €32.30 | €32.32 | €30.76 | 184.78K |
| 2026-08-28 | €31.58 | -1.37% | €32.06 | €32.58 | €31.44 | 40.49K |
| 2026-08-27 | €32.02 | +0.63% | €31.34 | €32.46 | €31.34 | 30.54K |
| 2026-08-26 | €31.82 | +1.40% | €31.12 | €31.84 | €30.70 | 35.33K |
| 2026-08-25 | €31.38 | +0.51% | €31.30 | €31.86 | €31.08 | 42.71K |
| 2026-08-24 | €31.22 | -5.05% | €32.12 | €32.60 | €31.10 | 68.79K |
| 2026-08-21 | €32.88 | -0.60% | €33.10 | €33.70 | €32.66 | 54.99K |
| 2026-08-20 | €33.08 | +2.73% | €32.26 | €33.08 | €32.10 | 63.51K |
| 2026-08-19 | €32.20 | +0.19% | €32.44 | €32.60 | €31.50 | 83.21K |
| 2026-08-18 | €32.14 | +5.38% | €30.50 | €32.30 | €30.38 | 128.33K |
| 2026-08-17 | €30.50 | +0.39% | €30.00 | €30.50 | €29.88 | 73.68K |
| 2026-08-14 | €30.38 | +0.73% | €30.06 | €31.08 | €29.90 | 77.16K |
| 2026-08-13 | €30.16 | -0.20% | €30.30 | €30.54 | €29.90 | 61.97K |
| 2026-08-12 | €30.22 | -0.98% | €30.32 | €31.18 | €30.10 | 69.92K |
| 2026-08-11 | €30.52 | +2.14% | €30.48 | €30.64 | €29.96 | 83.60K |
| 2026-08-10 | €29.88 | +0.67% | €29.52 | €30.38 | €29.30 | 80.71K |
| 2026-08-07 | €29.68 | -1.00% | €29.98 | €30.44 | €29.62 | 48.59K |
| 2026-08-06 | €29.98 | +3.45% | €28.90 | €30.40 | €28.66 | 79.82K |
| 2026-08-05 | €28.98 | -0.69% | €29.54 | €30.08 | €28.68 | 78.95K |
| 2026-08-04 | €29.18 | +6.50% | €29.70 | €29.88 | €28.64 | 112.33K |
| 2026-08-03 | €27.40 | -4.46% | €28.26 | €28.26 | €27.04 | 141.43K |
| 2026-07-31 | €28.68 | -2.32% | €30.14 | €30.14 | €28.68 | 79.75K |
| 2026-07-30 | €29.36 | +0.55% | €29.10 | €29.44 | €28.52 | 79.92K |
| 2026-07-29 | €29.20 | +1.96% | €29.98 | €30.10 | €28.54 | 78.44K |
| 2026-07-28 | €28.64 | -5.60% | €31.56 | €31.56 | €28.50 | 84.55K |
| 2026-07-27 | €30.34 | -6.07% | €30.98 | €31.72 | €30.32 | 100.05K |
| 2026-07-24 | €32.30 | -4.55% | €32.44 | €33.04 | €31.40 | 199.63K |
| 2026-07-23 | €33.84 | +3.74% | €32.84 | €34.16 | €32.54 | 95.23K |
| 2026-07-22 | €32.62 | -0.97% | €33.60 | €34.08 | €32.36 | 84.94K |
| 2026-07-21 | €32.94 | +0.06% | €33.20 | €33.24 | €32.12 | 71.28K |
| 2026-07-20 | €32.92 | +2.62% | €32.46 | €34.06 | €32.08 | 111.19K |
| 2026-07-17 | €32.08 | -3.02% | €31.10 | €33.08 | €31.02 | 402.63K |
| 2026-07-16 | €33.08 | +2.48% | €33.34 | €33.48 | €32.24 | 99.18K |
| 2026-07-15 | €32.28 | +1.38% | €32.20 | €32.82 | €31.64 | 100.94K |
| 2026-07-14 | €31.84 | +2.25% | €31.56 | €33.34 | €31.54 | 149.87K |
| 2026-07-13 | €31.14 | +2.50% | €31.04 | €31.50 | €30.56 | 61.60K |
| 2026-07-10 | €30.38 | +2.91% | €29.70 | €31.10 | €29.68 | 86.30K |
| 2026-07-09 | €29.52 | -0.74% | €30.18 | €30.74 | €29.34 | 57.21K |
| 2026-07-08 | €29.74 | +2.48% | €30.22 | €30.30 | €28.98 | 94.50K |
| 2026-07-07 | €29.02 | -5.35% | €29.86 | €30.52 | €28.98 | 56.84K |
| 2026-07-06 | €30.66 | -0.39% | €31.20 | €32.82 | €30.22 | 170.01K |
| 2026-07-03 | €30.78 | -0.71% | €31.14 | €31.20 | €30.48 | 50.14K |
| 2026-07-02 | €31.00 | +4.24% | €29.48 | €31.30 | €29.40 | 77.21K |
| 2026-07-01 | €29.74 | -0.20% | €30.04 | €30.28 | €29.66 | 58.46K |
| 2026-06-30 | €29.80 | +3.98% | €28.82 | €29.92 | €28.50 | 50.00K |
| 2026-06-29 | €28.66 | +2.36% | €28.32 | €28.90 | €28.06 | 82.84K |
| 2026-06-26 | €28.00 | -2.98% | €28.22 | €28.52 | €27.66 | 240.88K |
| 2026-06-25 | €28.86 | -2.30% | €29.16 | €29.72 | €28.36 | 148.37K |
| 2026-06-24 | €29.54 | -3.40% | €30.18 | €30.40 | €29.10 | 87.77K |
| 2026-06-23 | €30.58 | -2.18% | €31.08 | €31.56 | €30.14 | 152.83K |
| 2026-06-22 | €31.26 | -0.76% | €31.38 | €31.98 | €30.96 | 75.85K |
| 2026-06-19 | €31.50 | +3.62% | €30.46 | €31.82 | €30.32 | 245.47K |
| 2026-06-18 | €30.40 | -1.75% | €30.64 | €30.96 | €29.26 | 210.69K |
| 2026-06-17 | €30.94 | -0.45% | €31.00 | €31.82 | €30.76 | 104.92K |
| 2026-06-16 | €31.08 | +1.90% | €30.16 | €32.32 | €29.92 | 242.61K |
| 2026-06-15 | €30.50 | -3.97% | €29.42 | €31.52 | €29.42 | 325.89K |
| 2026-06-12 | €31.76 | -4.05% | €32.86 | €32.98 | €30.86 | 163.90K |
| 2026-06-11 | €33.10 | +0.85% | €33.48 | €33.90 | €32.38 | 126.69K |
| 2026-06-10 | €32.82 | -0.91% | €33.82 | €34.10 | €32.04 | 148.78K |
| 2026-06-09 | €33.12 | -11.63% | €37.34 | €37.34 | €32.92 | 236.61K |
| 2026-06-08 | €37.48 | -0.53% | €36.94 | €39.22 | €36.72 | 86.17K |
| 2026-06-05 | €37.68 | -0.16% | €37.90 | €38.44 | €37.18 | 45.45K |
| 2026-06-04 | €37.74 | -5.03% | €39.20 | €39.20 | €36.94 | 140.76K |
| 2026-06-03 | €39.74 | -3.45% | €40.96 | €41.34 | €39.00 | 73.87K |
| 2026-06-02 | €41.16 | +2.64% | €39.68 | €41.16 | €37.88 | 117.40K |
| 2026-06-01 | €40.10 | +5.80% | €39.40 | €40.80 | €38.72 | 184.37K |
| 2026-05-29 | €37.90 | -2.82% | €38.50 | €39.54 | €37.30 | 183.93K |