VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	9.280	9.780	9.160	9.630	9.630	84,987
2025-05-19	9.365	9.455	9.220	9.220	9.220	52,036
2025-05-16	9.730	9.730	9.310	9.335	9.335	64,932
2025-05-15	9.400	9.870	9.355	9.635	9.635	71,712
2025-05-14	9.650	9.850	9.410	9.470	9.470	92,760
2025-05-13	9.995	10.110	9.560	9.790	9.790	369,777
2025-05-12	10.300	10.800	10.300	10.500	10.500	141,052
2025-05-09	9.930	10.490	9.930	10.300	10.300	94,609
2025-05-08	9.955	10.160	9.840	9.905	9.905	47,261
2025-05-07	10.320	10.360	9.960	10.000	10.000	81,747
2025-05-06	10.850	10.880	10.210	10.280	10.280	121,778
2025-05-05	10.620	11.090	10.600	10.660	10.660	126,243
2025-05-02	10.640	10.790	10.390	10.600	10.600	96,156
2025-04-30	10.410	10.600	10.200	10.370	10.370	72,859
2025-04-29	10.300	10.520	10.130	10.420	10.420	160,633
2025-04-28	10.000	10.350	10.000	10.290	10.290	99,182
2025-04-25	9.800	10.000	9.735	9.965	9.965	159,284
2025-04-24	9.595	9.780	9.480	9.765	9.765	51,477
2025-04-23	9.670	9.920	9.570	9.590	9.590	129,623
2025-04-22	9.255	9.640	9.160	9.435	9.435	72,504
2025-04-17	9.410	9.530	9.195	9.240	9.240	49,480
2025-04-16	9.025	9.600	8.935	9.485	9.485	131,804
2025-04-15	8.770	9.145	8.585	9.095	9.095	197,046
2025-04-14	8.510	8.705	8.380	8.635	8.635	96,404
2025-04-11	8.115	8.250	7.915	8.170	8.170	87,623
2025-04-10	8.395	8.440	7.900	8.000	8.000	113,692
2025-04-09	7.700	7.880	7.540	7.575	7.575	78,361
2025-04-08	8.120	8.165	7.830	7.930	7.930	119,616
2025-04-07	7.470	8.225	7.135	7.830	7.830	235,798
2025-04-04	8.375	8.405	7.440	7.850	7.850	468,500
2025-04-03	8.670	8.885	8.410	8.410	8.410	139,053
2025-04-02	8.890	8.890	8.645	8.810	8.810	66,726
2025-04-01	8.815	8.960	8.720	8.920	8.920	137,671
2025-03-31	8.840	8.960	8.555	8.755	8.755	221,566
2025-03-28	9.720	9.830	8.850	8.960	8.960	195,261
2025-03-27	9.650	9.930	9.500	9.700	9.700	67,315
2025-03-26	9.800	10.280	9.610	9.650	9.650	179,489
2025-03-25	9.580	9.970	9.510	9.830	9.830	174,775
2025-03-24	9.940	10.030	9.355	9.565	9.565	172,785
2025-03-21	9.915	10.050	9.730	9.965	9.965	129,641
2025-03-20	10.560	10.560	9.955	9.955	9.955	95,666
2025-03-19	10.950	11.270	10.380	10.400	10.400	184,307
2025-03-18	10.230	10.950	10.210	10.830	10.830	202,315
2025-03-17	9.650	10.330	9.420	10.070	10.070	275,808
2025-03-14	9.155	9.705	8.905	9.605	9.605	123,157
2025-03-13	9.710	9.710	9.200	9.200	9.200	79,179
2025-03-12	9.455	9.805	9.330	9.610	9.610	120,988
2025-03-11	9.360	9.905	9.320	9.360	9.360	203,827
2025-03-10	9.775	9.905	9.255	9.500	9.500	169,880
2025-03-07	9.595	9.780	9.350	9.705	9.705	242,497
2025-03-06	8.900	9.800	8.900	9.670	9.670	454,826
2025-03-05	8.340	8.890	8.305	8.875	8.875	161,943
2025-03-04	8.450	8.545	8.055	8.085	8.085	222,900
2025-03-03	8.700	8.830	8.295	8.585	8.585	277,670
2025-02-28	8.825	8.920	8.730	8.835	8.835	187,858
2025-02-27	9.120	9.120	8.860	8.915	8.915	95,281
2025-02-26	8.980	9.305	8.940	9.055	9.055	120,142
2025-02-25	9.185	9.255	8.800	8.900	8.900	343,366
2025-02-24	9.400	9.475	9.125	9.135	9.135	94,618
2025-02-21	9.400	9.490	9.095	9.180	9.180	102,755

← NewerPage 7 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.