VERBUND AG Class A VER
VIE · Austria · Utilities
€63.40-1.55 (-2.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €64.95 | +0.85% | €65.20 | €65.60 | €64.40 | 165.63K |
| 2026-09-29 | €64.40 | -0.39% | €64.80 | €64.80 | €63.70 | 125.65K |
| 2026-09-28 | €64.65 | +3.36% | €63.20 | €65.15 | €63.20 | 201.94K |
| 2026-09-25 | €62.55 | 0.00% | €62.55 | €63.00 | €62.20 | 72.72K |
| 2026-09-24 | €62.55 | -0.16% | €62.50 | €62.75 | €62.10 | 114.82K |
| 2026-09-23 | €62.65 | +0.89% | €62.10 | €62.65 | €61.80 | 107.87K |
| 2026-09-22 | €62.10 | +2.14% | €61.85 | €63.90 | €61.00 | 160.67K |
| 2026-09-21 | €60.80 | -1.94% | €61.60 | €62.00 | €60.80 | 138.95K |
| 2026-09-18 | €62.00 | -0.24% | €62.30 | €62.45 | €61.70 | 304.92K |
| 2026-09-17 | €62.15 | +0.73% | €61.90 | €62.30 | €61.45 | 155.74K |
| 2026-09-16 | €61.70 | +2.83% | €60.00 | €61.70 | €59.90 | 129.01K |
| 2026-09-15 | €60.00 | +1.01% | €59.50 | €60.00 | €59.05 | 117.50K |
| 2026-09-14 | €59.40 | -1.66% | €61.15 | €61.40 | €58.85 | 93.47K |
| 2026-09-11 | €60.40 | -1.47% | €61.50 | €61.50 | €60.10 | 109.70K |
| 2026-09-10 | €61.30 | -0.57% | €61.65 | €61.95 | €61.00 | 88.32K |
| 2026-09-09 | €61.65 | +1.07% | €61.00 | €62.60 | €60.95 | 112.98K |
| 2026-09-08 | €61.00 | +1.92% | €60.00 | €61.20 | €59.95 | 116.29K |
| 2026-09-07 | €59.85 | -0.33% | €60.10 | €60.45 | €59.75 | 57.56K |
| 2026-09-04 | €60.05 | +1.09% | €59.20 | €60.05 | €58.80 | 87.51K |
| 2026-09-03 | €59.40 | +0.42% | €59.20 | €59.85 | €58.70 | 147.37K |
| 2026-09-02 | €59.15 | -1.33% | €60.10 | €60.45 | €58.85 | 124.01K |
| 2026-09-01 | €59.95 | +1.10% | €59.80 | €60.40 | €59.10 | 167.08K |
| 2026-08-31 | €59.30 | -0.59% | €59.50 | €60.20 | €59.30 | 398.49K |
| 2026-08-28 | €59.65 | +1.45% | €58.90 | €60.00 | €58.90 | 108.75K |
| 2026-08-27 | €58.80 | -0.17% | €58.80 | €59.10 | €57.95 | 136.34K |
| 2026-08-26 | €58.90 | +0.34% | €58.50 | €59.00 | €58.35 | 116.71K |
| 2026-08-25 | €58.70 | +0.69% | €58.45 | €58.95 | €58.40 | 72.86K |
| 2026-08-24 | €58.30 | -0.60% | €58.70 | €58.70 | €58.05 | 80.62K |
| 2026-08-21 | €58.65 | +1.56% | €57.75 | €58.85 | €57.75 | 134.73K |
| 2026-08-20 | €57.75 | +0.43% | €57.45 | €58.35 | €57.45 | 105.99K |
| 2026-08-19 | €57.50 | +0.97% | €57.45 | €57.85 | €57.35 | 95.37K |
| 2026-08-18 | €56.95 | +0.09% | €57.40 | €57.60 | €56.85 | 114.64K |
| 2026-08-17 | €56.90 | +0.89% | €56.50 | €57.55 | €56.50 | 98.66K |
| 2026-08-14 | €56.40 | -0.35% | €56.50 | €57.00 | €56.15 | 75.18K |
| 2026-08-13 | €56.60 | -0.26% | €57.00 | €57.00 | €56.40 | 101.35K |
| 2026-08-12 | €56.75 | -0.44% | €57.00 | €57.85 | €56.70 | 115.18K |
| 2026-08-11 | €57.00 | -1.55% | €58.00 | €58.65 | €57.00 | 151.37K |
| 2026-08-10 | €57.90 | +0.09% | €58.00 | €58.35 | €57.80 | 113.50K |
| 2026-08-07 | €57.85 | -1.20% | €58.80 | €58.80 | €57.85 | 85.04K |
| 2026-08-06 | €58.55 | +1.04% | €58.70 | €58.90 | €58.00 | 106.00K |
| 2026-08-05 | €57.95 | -1.45% | €58.80 | €59.30 | €57.40 | 240.48K |
| 2026-08-04 | €58.80 | +0.26% | €59.00 | €59.55 | €58.20 | 170.18K |
| 2026-08-03 | €58.65 | -1.51% | €59.00 | €59.70 | €58.40 | 193.73K |
| 2026-07-31 | €59.55 | +3.84% | €57.50 | €59.75 | €57.50 | 319.48K |
| 2026-07-30 | €57.35 | -2.63% | €58.50 | €60.20 | €56.60 | 205.94K |
| 2026-07-29 | €58.90 | +2.43% | €57.70 | €59.20 | €57.60 | 180.74K |
| 2026-07-28 | €57.50 | -1.20% | €58.20 | €58.50 | €57.40 | 138.36K |
| 2026-07-27 | €58.20 | -1.69% | €59.25 | €59.35 | €57.70 | 149.25K |
| 2026-07-24 | €59.20 | -1.00% | €59.50 | €59.75 | €58.80 | 142.14K |
| 2026-07-23 | €59.80 | -0.08% | €60.00 | €60.30 | €59.20 | 120.92K |
| 2026-07-22 | €59.85 | +1.61% | €59.20 | €60.10 | €59.00 | 143.33K |
| 2026-07-21 | €58.90 | -1.51% | €59.90 | €59.90 | €58.35 | 118.88K |
| 2026-07-20 | €59.80 | +2.05% | €59.00 | €59.80 | €58.60 | 138.21K |
| 2026-07-17 | €58.60 | +0.09% | €58.80 | €59.45 | €58.35 | 162.16K |
| 2026-07-16 | €58.55 | +1.12% | €58.00 | €58.55 | €57.45 | 115.88K |
| 2026-07-15 | €57.90 | -2.61% | €58.80 | €59.25 | €57.90 | 110.34K |
| 2026-07-14 | €59.45 | +1.62% | €58.55 | €59.65 | €58.30 | 169.01K |
| 2026-07-13 | €58.50 | +2.09% | €57.65 | €58.50 | €57.50 | 138.08K |
| 2026-07-10 | €57.30 | +0.44% | €57.20 | €57.70 | €56.65 | 106.21K |
| 2026-07-09 | €57.05 | -0.87% | €57.45 | €58.00 | €56.85 | 87.47K |
| 2026-07-08 | €57.55 | +0.79% | €57.85 | €58.80 | €57.45 | 225.83K |
| 2026-07-07 | €57.10 | +1.60% | €56.20 | €57.10 | €55.95 | 123.80K |
| 2026-07-06 | €56.20 | 0.00% | €56.30 | €56.30 | €55.20 | 102.45K |
| 2026-07-03 | €56.20 | +1.44% | €55.80 | €56.55 | €55.65 | 64.60K |
| 2026-07-02 | €55.40 | +1.09% | €55.35 | €56.10 | €54.80 | 102.63K |
| 2026-07-01 | €54.80 | -1.44% | €55.70 | €55.75 | €54.65 | 111.95K |
| 2026-06-30 | €55.60 | -0.09% | €56.00 | €56.70 | €54.95 | 173.11K |
| 2026-06-29 | €55.65 | -0.45% | €56.15 | €56.40 | €55.10 | 59.55K |
| 2026-06-26 | €55.90 | +0.81% | €55.50 | €56.15 | €55.10 | 134.48K |
| 2026-06-25 | €55.45 | +1.28% | €54.55 | €56.15 | €54.50 | 129.36K |
| 2026-06-24 | €54.75 | -0.36% | €55.00 | €55.40 | €54.25 | 176.75K |
| 2026-06-23 | €54.95 | -1.87% | €56.20 | €56.20 | €54.85 | 182.07K |
| 2026-06-22 | €56.00 | +0.72% | €55.70 | €56.15 | €55.60 | 152.18K |
| 2026-06-19 | €55.60 | +0.09% | €55.85 | €56.20 | €55.40 | 489.24K |
| 2026-06-18 | €55.55 | -1.68% | €56.50 | €56.55 | €55.50 | 202.47K |
| 2026-06-17 | €56.50 | -0.70% | €56.80 | €56.90 | €56.10 | 115.29K |
| 2026-06-16 | €56.90 | -0.18% | €57.20 | €57.30 | €56.55 | 122.13K |
| 2026-06-15 | €57.00 | -1.13% | €57.25 | €57.55 | €56.20 | 177.65K |
| 2026-06-12 | €57.65 | -0.52% | €57.80 | €58.35 | €57.20 | 175.46K |
| 2026-06-11 | €57.95 | -0.86% | €58.30 | €58.80 | €57.95 | 114.84K |
| 2026-06-10 | €58.45 | -2.01% | €59.60 | €59.60 | €58.20 | 106.44K |
| 2026-06-09 | €59.65 | +1.02% | €58.30 | €60.15 | €58.30 | 133.89K |
| 2026-06-08 | €59.05 | -0.51% | €59.50 | €59.95 | €58.35 | 126.93K |
| 2026-06-05 | €59.35 | +0.94% | €59.20 | €59.90 | €58.70 | 97.89K |
| 2026-06-04 | €58.80 | +1.47% | €58.00 | €59.40 | €58.00 | 195.40K |
| 2026-06-03 | €57.95 | -0.86% | €58.75 | €59.60 | €57.95 | 142.66K |
| 2026-06-02 | €58.45 | +1.30% | €58.10 | €58.85 | €57.70 | 112.29K |
| 2026-06-01 | €57.70 | +0.26% | €58.00 | €58.75 | €57.70 | 115.69K |
| 2026-05-29 | €57.55 | -0.09% | €58.35 | €58.45 | €57.55 | 718.75K |
| 2026-05-28 | €57.60 | -1.12% | €58.35 | €59.00 | €57.55 | 119.24K |