VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.400	9.490	9.095	9.180	9.180	102,755
2025-02-20	9.515	9.575	9.255	9.275	9.275	107,078
2025-02-19	9.715	9.715	9.420	9.450	9.450	129,951
2025-02-18	9.620	9.760	9.340	9.665	9.665	173,494
2025-02-17	9.280	9.935	9.200	9.530	9.530	191,716
2025-02-14	9.315	9.585	9.195	9.270	9.270	189,998
2025-02-13	9.785	10.130	9.230	9.355	9.355	265,998
2025-02-12	10.100	10.440	9.360	9.920	9.920	417,859
2025-02-11	9.130	9.340	8.980	9.270	9.270	90,102
2025-02-10	9.245	9.330	8.855	9.100	9.100	155,337
2025-02-07	9.455	9.505	9.110	9.125	9.125	105,311
2025-02-06	9.300	9.520	9.285	9.520	9.520	69,518
2025-02-05	9.300	9.370	9.080	9.290	9.290	93,298
2025-02-04	9.110	9.410	9.045	9.265	9.265	81,974
2025-02-03	8.905	9.250	8.780	9.155	9.155	140,104
2025-01-31	9.535	9.590	9.225	9.240	9.240	58,314
2025-01-30	9.300	9.495	9.275	9.415	9.415	72,694
2025-01-29	9.515	9.515	9.190	9.190	9.190	86,906
2025-01-28	9.590	9.850	9.240	9.330	9.330	87,770
2025-01-27	9.500	9.780	9.350	9.575	9.575	76,596
2025-01-24	9.605	10.220	9.535	9.600	9.600	269,347
2025-01-23	9.105	9.705	9.105	9.500	9.500	146,194
2025-01-22	9.745	9.760	9.250	9.280	9.280	151,839
2025-01-21	9.100	9.750	8.990	9.515	9.515	211,045
2025-01-20	8.590	9.170	8.585	9.070	9.070	271,169
2025-01-17	8.410	8.800	8.295	8.700	8.700	469,078
2025-01-16	8.900	8.970	8.280	8.350	8.350	1,136,769
2025-01-15	10.330	11.010	10.300	10.980	10.980	178,949
2025-01-14	10.430	10.850	10.300	10.300	10.300	186,600
2025-01-13	11.600	11.640	10.070	10.330	10.330	611,512
2025-01-10	12.010	12.680	11.940	12.270	12.270	110,440
2025-01-09	12.170	12.180	12.010	12.040	12.040	84,083
2025-01-08	12.400	12.560	12.100	12.160	12.160	165,157
2025-01-07	12.750	13.050	12.480	12.480	12.480	95,417
2025-01-06	12.570	13.020	12.420	12.800	12.800	143,406
2025-01-03	12.220	12.480	12.220	12.440	12.440	96,540
2025-01-02	12.150	12.320	11.850	12.240	12.240	264,344
2024-12-30	10.900	11.950	10.770	11.830	11.830	216,495
2024-12-27	10.210	11.130	10.210	10.900	10.900	183,324
2024-12-23	9.850	10.290	9.695	10.280	10.280	131,792
2024-12-20	10.020	10.130	9.855	9.875	9.875	269,321
2024-12-19	10.380	10.380	10.050	10.050	10.050	148,566
2024-12-18	10.690	10.880	10.590	10.630	10.630	101,089
2024-12-17	10.760	10.920	10.700	10.700	10.700	95,581
2024-12-16	11.310	11.310	10.760	10.840	10.840	125,417
2024-12-13	11.530	11.660	11.280	11.280	11.280	78,477
2024-12-12	11.660	11.840	11.500	11.570	11.570	90,588
2024-12-11	11.700	11.850	11.540	11.540	11.540	81,253
2024-12-10	11.830	11.840	11.560	11.730	11.730	76,403
2024-12-09	11.870	12.210	11.790	11.920	11.920	84,465
2024-12-06	11.650	11.950	11.520	11.890	11.690	130,341
2024-12-05	11.430	11.760	11.380	11.530	11.336	96,664
2024-12-04	11.390	11.590	11.130	11.500	11.307	165,949
2024-12-03	11.210	11.470	11.210	11.290	11.100	124,043
2024-12-02	11.420	11.770	11.140	11.220	11.031	176,030
2024-11-29	11.560	11.750	11.390	11.500	11.307	81,399
2024-11-28	11.470	11.720	11.260	11.540	11.346	100,388
2024-11-27	11.130	11.560	11.050	11.520	11.326	86,932
2024-11-26	11.080	11.450	10.840	11.160	10.972	101,046
2024-11-25	10.820	11.200	10.810	11.100	10.913	238,644

← NewerPage 8 of 22 · 1,278 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.