VERBIO Vereinigte BioEnergie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.440	33.040	31.400	32.300	32.300	199,634
2026-07-23	32.840	34.160	32.540	33.840	33.840	95,134
2026-07-22	33.600	34.080	32.360	32.620	32.620	84,294
2026-07-21	33.200	33.240	32.120	32.940	32.940	71,278
2026-07-20	32.460	34.060	32.080	32.920	32.920	111,193
2026-07-17	31.100	33.080	31.020	32.080	32.080	402,625
2026-07-16	33.340	33.480	32.240	33.080	33.080	99,172
2026-07-15	32.200	32.820	31.640	32.280	32.280	100,019
2026-07-14	31.560	33.340	31.540	31.840	31.840	149,473
2026-07-13	31.040	31.500	30.560	31.140	31.140	61,602
2026-07-10	29.700	31.100	29.680	30.380	30.380	86,304
2026-07-09	30.180	30.740	29.340	29.520	29.520	57,206
2026-07-08	30.220	30.300	28.980	29.740	29.740	94,004
2026-07-07	29.860	30.520	28.980	29.020	29.020	56,832
2026-07-06	31.200	32.820	30.220	30.660	30.660	170,007
2026-07-03	31.140	31.200	30.480	30.780	30.780	49,642
2026-07-02	29.480	31.300	29.400	31.000	31.000	77,208
2026-07-01	30.040	30.280	29.660	29.740	29.740	58,463
2026-06-30	28.820	29.920	28.500	29.800	29.800	49,998
2026-06-29	28.320	28.900	28.060	28.660	28.660	82,591
2026-06-26	28.220	28.520	27.660	28.000	28.000	240,875
2026-06-25	29.160	29.720	28.360	28.860	28.860	148,165
2026-06-24	30.180	30.400	29.100	29.540	29.540	87,769
2026-06-23	31.080	31.560	30.140	30.580	30.580	152,679
2026-06-22	31.380	31.980	30.960	31.260	31.260	75,458
2026-06-19	30.460	31.820	30.320	31.500	31.500	245,472
2026-06-18	30.640	30.960	29.260	30.400	30.400	210,694
2026-06-17	31.000	31.820	30.760	30.940	30.940	104,919
2026-06-16	30.160	32.320	29.920	31.080	31.080	241,391
2026-06-15	29.420	31.520	29.420	30.500	30.500	324,440
2026-06-12	32.860	32.980	30.860	31.760	31.760	163,904
2026-06-11	33.480	33.900	32.380	33.100	33.100	126,487
2026-06-10	33.820	34.100	32.040	32.820	32.820	148,781
2026-06-09	37.340	37.340	32.920	33.120	33.120	235,537
2026-06-08	36.940	39.220	36.720	37.480	37.480	86,015
2026-06-05	37.900	38.440	37.180	37.680	37.680	45,322
2026-06-04	39.200	39.200	36.940	37.740	37.740	140,762
2026-06-03	40.960	41.340	39.000	39.740	39.740	73,829
2026-06-02	39.680	41.160	37.880	41.160	41.160	117,371
2026-06-01	39.400	40.800	38.720	40.100	40.100	184,317
2026-05-29	38.500	39.540	37.300	37.900	37.900	183,932
2026-05-28	38.180	39.900	38.180	39.000	39.000	143,582
2026-05-27	37.660	40.000	35.420	38.000	38.000	231,106
2026-05-26	37.480	39.320	36.880	38.700	38.700	123,768
2026-05-25	37.060	38.020	35.700	37.600	37.600	80,928
2026-05-22	36.600	38.360	35.900	38.000	38.000	115,520
2026-05-21	35.200	37.220	35.020	36.700	36.700	124,196
2026-05-20	35.840	36.600	34.700	35.400	35.400	136,249
2026-05-19	37.720	37.840	35.020	35.540	35.540	155,592
2026-05-18	40.100	40.200	37.820	38.040	38.040	127,713
2026-05-15	41.000	41.000	39.360	39.760	39.760	130,643
2026-05-14	38.360	41.600	37.740	41.600	41.600	273,700
2026-05-13	35.500	38.800	35.420	38.600	38.600	314,132
2026-05-12	33.800	34.100	33.080	33.440	33.440	149,911
2026-05-11	35.700	35.900	32.920	34.160	34.160	191,829
2026-05-08	36.080	36.240	34.440	35.020	35.020	85,910
2026-05-07	35.000	36.420	34.620	35.360	35.360	143,533
2026-05-06	40.000	40.000	36.100	36.480	36.480	285,229
2026-05-05	39.760	41.660	39.480	40.700	40.700	156,177
2026-05-04	38.180	40.020	37.980	39.500	39.500	205,364

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-09	0.2000 EUR
2024-02-05	0.2000 EUR
2023-02-06	0.2000 EUR
2022-02-07	0.2000 EUR
2021-02-01	0.2000 EUR
2020-02-03	0.2000 EUR
2019-02-04	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.