VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	15.000	15.420	14.710	15.270	15.270	182,037
2025-11-03	15.210	15.560	15.120	15.280	15.280	119,845
2025-10-31	15.720	15.720	15.100	15.380	15.380	171,361
2025-10-30	15.930	16.050	15.470	15.670	15.670	102,985
2025-10-29	16.470	16.520	15.680	15.910	15.910	230,574
2025-10-28	15.590	16.450	15.450	16.060	16.060	237,979
2025-10-27	15.930	16.490	15.530	15.630	15.630	258,691
2025-10-24	15.240	15.730	15.010	15.560	15.560	182,854
2025-10-23	15.050	15.330	14.700	15.080	15.080	118,397
2025-10-22	15.000	15.600	14.700	14.700	14.700	370,343
2025-10-21	14.690	15.030	14.400	14.720	14.720	175,193
2025-10-20	13.460	14.950	13.360	14.690	14.690	375,022
2025-10-17	13.030	13.470	12.670	13.280	13.280	205,857
2025-10-16	13.450	13.690	13.210	13.350	13.350	137,438
2025-10-15	13.400	13.700	13.090	13.330	13.330	135,626
2025-10-14	13.590	13.590	13.000	13.210	13.210	90,036
2025-10-13	13.000	13.720	12.900	13.720	13.720	167,202
2025-10-10	13.540	13.700	12.800	12.900	12.900	278,494
2025-10-09	12.420	13.920	12.390	13.540	13.540	561,366
2025-10-08	11.920	12.420	11.850	12.420	12.420	131,927
2025-10-07	12.160	12.290	11.880	11.960	11.960	104,559
2025-10-06	11.720	12.170	11.530	12.140	12.140	147,781
2025-10-03	11.250	11.750	11.170	11.730	11.730	135,282
2025-10-02	11.090	11.450	10.990	11.290	11.290	152,340
2025-10-01	10.660	11.070	10.570	11.000	11.000	171,336
2025-09-30	10.740	10.840	10.370	10.680	10.680	149,992
2025-09-29	10.920	11.000	10.500	10.680	10.680	164,528
2025-09-26	11.090	11.090	10.290	10.950	10.950	268,910
2025-09-25	11.550	11.750	10.750	11.150	11.150	309,279
2025-09-24	10.790	11.060	10.700	10.990	10.990	80,553
2025-09-23	10.960	11.420	10.760	10.820	10.820	99,964
2025-09-22	11.150	11.180	10.530	10.890	10.890	169,862
2025-09-19	11.500	11.870	11.150	11.180	11.180	291,557
2025-09-18	10.650	11.360	10.540	11.280	11.280	83,445
2025-09-17	11.170	11.210	10.660	10.660	10.660	85,975
2025-09-16	11.100	11.540	11.100	11.130	11.130	107,430
2025-09-15	10.180	11.310	10.070	11.130	11.130	290,268
2025-09-12	9.910	10.100	9.800	10.050	10.050	63,604
2025-09-11	9.800	10.100	9.780	9.905	9.905	103,650
2025-09-10	10.160	10.210	9.800	9.895	9.895	181,542
2025-09-09	10.330	10.540	10.150	10.210	10.210	59,469
2025-09-08	10.300	10.440	10.150	10.290	10.290	46,053
2025-09-05	10.200	10.550	10.060	10.240	10.240	64,713
2025-09-04	10.320	10.550	10.200	10.200	10.200	43,995
2025-09-03	10.380	10.660	10.110	10.370	10.370	93,221
2025-09-02	10.590	10.640	10.250	10.250	10.250	68,261
2025-09-01	10.800	10.900	10.650	10.660	10.660	69,562
2025-08-29	10.770	11.110	10.460	10.610	10.610	170,997
2025-08-28	10.200	10.940	10.190	10.660	10.660	186,204
2025-08-27	10.150	10.400	10.090	10.190	10.190	54,098
2025-08-26	10.380	10.380	10.070	10.160	10.160	87,365
2025-08-25	10.310	10.470	10.170	10.400	10.400	53,569
2025-08-22	9.945	10.400	9.915	10.380	10.380	52,099
2025-08-21	10.030	10.110	9.920	9.935	9.935	37,791
2025-08-20	10.270	10.270	10.030	10.060	10.060	50,227
2025-08-19	10.020	10.370	10.020	10.250	10.250	76,554
2025-08-18	10.200	10.200	9.845	9.975	9.975	98,594
2025-08-15	10.420	10.440	10.010	10.040	10.040	71,515
2025-08-14	10.190	10.550	10.160	10.290	10.290	64,914
2025-08-13	10.360	10.360	10.050	10.140	10.140	42,609

← NewerPage 5 of 22 · 1,277 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.