VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.060	25.860	24.900	25.860	25.860	115,227
2026-02-02	23.980	25.100	23.360	24.800	24.800	77,357
2026-01-30	24.460	25.220	24.460	24.940	24.940	112,142
2026-01-29	25.400	25.920	24.400	24.520	24.520	69,480
2026-01-28	25.100	25.780	25.100	25.500	25.500	50,371
2026-01-27	25.180	25.360	24.540	25.320	25.320	49,801
2026-01-26	25.500	25.620	24.960	25.480	25.480	76,211
2026-01-23	25.140	25.900	24.960	25.620	25.620	88,941
2026-01-22	24.820	25.140	24.380	25.140	25.140	142,130
2026-01-21	23.820	24.260	23.420	24.100	24.100	112,500
2026-01-20	24.720	24.720	23.660	23.700	23.700	119,762
2026-01-19	25.140	25.460	24.500	24.960	24.960	93,950
2026-01-16	25.900	26.180	25.500	25.720	25.720	96,388
2026-01-15	25.200	26.200	24.980	25.980	25.980	118,169
2026-01-14	25.000	25.300	24.220	24.960	24.960	178,516
2026-01-13	22.040	25.800	22.040	25.580	25.580	560,781
2026-01-12	21.880	21.880	21.200	21.640	21.640	108,715
2026-01-09	22.300	22.380	21.460	21.900	21.900	119,087
2026-01-08	23.480	23.760	22.060	22.120	22.120	134,265
2026-01-07	23.400	23.860	22.480	23.860	23.860	131,882
2026-01-06	23.100	23.480	22.600	23.340	23.340	100,049
2026-01-05	22.360	22.800	22.100	22.620	22.620	108,528
2026-01-02	21.200	22.280	21.020	22.240	22.240	148,114
2025-12-30	19.910	21.200	19.710	21.200	21.200	105,043
2025-12-29	19.510	20.060	19.360	19.910	19.910	112,090
2025-12-23	19.840	19.970	19.370	19.520	19.520	90,434
2025-12-22	19.880	19.960	19.500	19.830	19.830	97,691
2025-12-19	18.950	19.900	18.950	19.890	19.890	309,762
2025-12-18	18.060	18.930	18.020	18.930	18.930	118,754
2025-12-17	18.500	18.990	17.930	18.110	18.110	79,881
2025-12-16	17.690	18.660	17.580	18.450	18.450	101,227
2025-12-15	18.200	18.520	17.360	17.880	17.880	135,360
2025-12-12	19.010	19.080	17.820	17.820	17.820	170,885
2025-12-11	19.800	19.800	18.610	18.690	18.690	160,744
2025-12-10	18.420	19.900	18.420	19.880	19.880	264,560
2025-12-09	18.760	19.080	17.680	18.070	18.070	162,857
2025-12-08	18.320	18.810	18.310	18.760	18.760	102,262
2025-12-05	19.100	19.400	18.330	18.330	18.330	147,301
2025-12-04	18.950	19.290	18.480	19.040	19.040	108,324
2025-12-03	18.470	18.800	17.620	18.800	18.800	155,136
2025-12-02	18.320	18.670	18.220	18.530	18.530	218,808
2025-12-01	17.800	18.420	17.060	18.200	18.200	206,342
2025-11-28	17.440	18.010	17.380	17.830	17.830	135,981
2025-11-27	16.800	17.630	16.710	17.510	17.510	137,599
2025-11-26	17.070	17.220	16.340	16.670	16.670	84,909
2025-11-25	16.610	17.210	16.370	16.930	16.930	171,694
2025-11-24	16.230	16.880	15.980	16.410	16.410	185,225
2025-11-21	15.700	16.160	15.580	16.100	16.100	133,493
2025-11-20	16.440	16.520	14.950	16.030	16.030	188,695
2025-11-19	16.400	16.770	16.310	16.310	16.310	67,523
2025-11-18	16.170	16.670	16.170	16.440	16.440	120,709
2025-11-17	17.070	17.170	16.400	16.580	16.580	68,146
2025-11-14	17.350	17.470	16.130	17.180	17.180	206,300
2025-11-13	18.120	18.220	16.600	17.500	17.500	201,261
2025-11-12	18.250	19.150	17.100	17.960	17.960	361,246
2025-11-11	17.330	17.440	16.750	17.440	17.440	126,476
2025-11-10	16.810	17.580	16.810	17.270	17.270	186,250
2025-11-07	16.070	16.700	16.070	16.420	16.420	150,819
2025-11-06	15.620	16.180	15.270	16.000	16.000	105,906
2025-11-05	15.200	15.930	15.000	15.700	15.700	105,867

← NewerPage 4 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.