VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 3 |
| 2025-05-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-05-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 10 |
| 2025-05-06 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0 |
| 2025-05-05 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,611.20 | 0 |
| 2025-05-02 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,611.20 | 0 |
| 2025-04-30 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-29 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-28 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-25 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-24 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-23 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-22 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-17 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-16 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-15 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-14 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-11 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,544.10 | 0 |
| 2025-04-10 | 1,611.00 | 1,614.00 | 1,611.00 | 1,614.00 | 1,544.10 | 14 |
| 2025-04-09 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,527.84 | 0 |
| 2025-04-08 | 1,559.00 | 1,597.00 | 1,559.00 | 1,597.00 | 1,527.84 | 354 |
| 2025-04-07 | 1,650.00 | 1,650.00 | 1,594.50 | 1,594.50 | 1,525.45 | 60 |
| 2025-04-04 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,604.37 | 0 |
| 2025-04-03 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,604.37 | 0 |
| 2025-04-02 | 1,668.00 | 1,677.00 | 1,668.00 | 1,677.00 | 1,604.37 | 74 |
| 2025-04-01 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,592.89 | 0 |
| 2025-03-31 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,592.89 | 0 |
| 2025-03-28 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,592.89 | 0 |
| 2025-03-27 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,592.89 | 0 |
| 2025-03-26 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,592.89 | 0 |
| 2025-03-25 | 1,665.50 | 1,667.00 | 1,665.00 | 1,665.00 | 1,592.89 | 114 |
| 2025-03-24 | 1,686.50 | 1,686.50 | 1,686.50 | 1,686.50 | 1,613.46 | 132 |
| 2025-03-21 | 1,695.50 | 1,695.50 | 1,671.50 | 1,671.50 | 1,599.11 | 57 |
| 2025-03-20 | 1,734.50 | 1,734.50 | 1,717.50 | 1,717.50 | 1,643.12 | 25 |
| 2025-03-19 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,672.78 | 0 |
| 2025-03-18 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,672.78 | 0 |
| 2025-03-17 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,672.78 | 0 |
| 2025-03-14 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,672.78 | 0 |
| 2025-03-13 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,672.78 | 0 |
| 2025-03-12 | 1,778.50 | 1,780.50 | 1,748.50 | 1,748.50 | 1,672.78 | 131 |
| 2025-03-11 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,649.34 | 0 |
| 2025-03-10 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,649.34 | 0 |
| 2025-03-07 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,649.34 | 4 |
| 2025-03-06 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,694.30 | 30 |
| 2025-03-05 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,767.01 | 0 |
| 2025-03-04 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,767.01 | 5 |
| 2025-03-03 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,763.18 | 5 |
| 2025-02-28 | 1,836.50 | 1,843.00 | 1,836.50 | 1,843.00 | 1,763.18 | 8 |
| 2025-02-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,722.05 | 0 |
| 2025-02-26 | 1,814.00 | 1,814.00 | 1,800.00 | 1,800.00 | 1,722.05 | 19 |
| 2025-02-25 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,706.26 | 0 |
| 2025-02-24 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,706.26 | 0 |
| 2025-02-21 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,706.26 | 0 |
| 2025-02-20 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,706.26 | 10 |
| 2025-02-19 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,735.44 | 0 |
| 2025-02-18 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,735.44 | 0 |
| 2025-02-17 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,735.44 | 5 |
| 2025-02-14 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.50 | 1,738.79 | 11 |
| 2025-02-13 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 1,734.00 | 0 |
| 2025-02-12 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 1,734.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.