VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	10.330	10.520	10.000	10.200	10.200	105,664
2025-08-11	10.600	10.630	10.230	10.360	10.360	62,263
2025-08-08	9.930	10.640	9.900	10.540	10.540	249,233
2025-08-07	10.260	10.300	9.400	9.980	9.980	614,266
2025-08-06	11.840	11.900	11.570	11.650	11.650	75,042
2025-08-05	11.790	12.160	11.630	11.740	11.740	140,732
2025-08-04	11.300	11.980	11.300	11.870	11.870	162,752
2025-08-01	11.470	11.470	10.980	11.270	11.270	173,900
2025-07-31	11.710	11.720	11.330	11.390	11.390	99,093
2025-07-30	11.740	12.000	11.600	11.740	11.740	88,572
2025-07-29	12.660	12.700	11.740	11.840	11.840	112,806
2025-07-28	12.610	12.860	12.520	12.640	12.640	78,767
2025-07-25	12.440	12.490	12.110	12.400	12.400	47,818
2025-07-24	12.060	12.930	12.060	12.490	12.490	213,894
2025-07-23	11.930	12.370	11.890	12.010	12.010	99,139
2025-07-22	13.130	13.130	11.550	11.900	11.900	351,510
2025-07-21	12.370	13.170	12.290	13.170	13.170	156,989
2025-07-18	11.410	12.380	11.370	12.230	12.230	155,315
2025-07-17	11.320	11.520	11.220	11.300	11.300	66,417
2025-07-16	11.530	11.720	11.240	11.310	11.310	80,971
2025-07-15	11.700	12.160	11.700	11.700	11.700	85,283
2025-07-14	11.850	12.140	11.640	11.760	11.760	249,777
2025-07-11	12.430	12.550	12.160	12.240	12.240	98,925
2025-07-10	12.440	12.840	12.430	12.600	12.600	124,804
2025-07-09	12.470	12.680	12.400	12.410	12.410	75,768
2025-07-08	12.820	12.820	12.260	12.480	12.480	117,396
2025-07-07	12.790	12.980	12.660	12.820	12.820	63,203
2025-07-04	13.150	13.180	12.790	12.840	12.840	67,691
2025-07-03	13.320	13.350	12.950	13.220	13.220	99,327
2025-07-02	13.060	13.400	12.780	13.180	13.180	212,048
2025-07-01	12.220	12.900	12.220	12.890	12.890	137,347
2025-06-30	12.400	12.520	12.060	12.220	12.220	84,547
2025-06-27	12.540	12.660	12.170	12.310	12.310	145,560
2025-06-26	11.340	12.480	11.330	12.460	12.460	284,599
2025-06-25	11.270	11.610	10.950	11.100	11.100	120,526
2025-06-24	11.900	11.900	11.230	11.290	11.290	138,133
2025-06-23	11.580	12.120	11.480	11.800	11.800	256,212
2025-06-20	10.730	11.550	10.730	11.410	11.410	547,368
2025-06-19	10.450	10.680	10.320	10.580	10.580	45,377
2025-06-18	10.650	10.660	10.050	10.430	10.430	190,982
2025-06-17	10.950	11.320	10.680	10.680	10.680	313,390
2025-06-16	10.940	11.500	10.500	10.800	10.800	309,803
2025-06-13	9.775	11.000	9.635	10.780	10.780	446,550
2025-06-12	9.960	9.960	9.660	9.950	9.950	48,327
2025-06-11	9.850	10.250	9.850	9.985	9.985	100,667
2025-06-10	9.715	9.895	9.615	9.885	9.885	54,285
2025-06-09	9.740	9.950	9.715	9.775	9.775	55,373
2025-06-06	9.420	9.780	9.420	9.725	9.725	75,970
2025-06-05	9.620	9.840	9.350	9.455	9.455	95,283
2025-06-04	9.150	9.605	9.150	9.540	9.540	120,553
2025-06-03	9.065	9.230	8.925	9.150	9.150	93,054
2025-06-02	9.320	9.460	9.025	9.085	9.085	112,433
2025-05-30	9.535	9.590	9.270	9.335	9.335	84,849
2025-05-29	9.580	9.730	9.445	9.460	9.460	57,771
2025-05-28	9.700	9.700	9.350	9.480	9.480	52,776
2025-05-27	9.420	9.785	9.320	9.605	9.605	70,573
2025-05-26	9.365	9.500	9.300	9.410	9.410	41,697
2025-05-23	9.400	9.550	9.045	9.260	9.260	93,530
2025-05-22	9.680	9.685	9.190	9.345	9.345	79,275
2025-05-21	9.600	9.915	9.600	9.670	9.670	109,982

← NewerPage 6 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.