VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.200	29.840	26.580	29.840	29.840	290,812
2026-10-15	26.500	26.500	25.400	25.600	25.600	89,677
2026-10-14	26.700	27.820	26.700	26.820	26.820	114,538
2026-10-13	26.200	26.820	25.700	26.820	26.820	69,721
2026-10-12	26.660	26.660	25.240	26.300	26.300	141,648
2026-10-09	24.560	26.900	24.540	26.900	26.900	135,657
2026-10-08	25.020	25.260	24.280	24.800	24.800	101,962
2026-10-07	25.700	25.920	25.020	25.040	25.040	94,163
2026-10-06	26.760	26.760	25.780	26.000	26.000	82,850
2026-10-05	26.620	27.260	26.200	26.560	26.560	65,710
2026-10-02	27.220	28.000	26.520	26.560	26.560	80,048
2026-10-01	28.200	28.200	26.620	26.720	26.720	142,212
2026-09-30	28.440	28.620	27.720	27.920	27.920	69,120
2026-09-29	29.540	29.820	28.220	28.400	28.400	126,195
2026-09-28	30.340	30.860	29.080	30.080	30.080	81,903
2026-09-25	30.460	31.340	29.300	30.360	30.360	133,354
2026-09-24	31.220	32.000	29.600	30.800	30.800	237,378
2026-09-23	29.700	31.800	29.000	31.800	31.800	146,285
2026-09-22	30.860	31.180	30.180	30.400	30.400	57,328
2026-09-21	30.640	31.080	30.080	30.960	30.960	72,288
2026-09-18	30.020	31.080	29.880	30.440	30.440	127,359
2026-09-17	31.100	31.300	29.860	30.280	30.280	122,284
2026-09-16	30.400	31.520	29.980	31.220	31.220	60,608
2026-09-15	31.180	31.180	30.280	30.400	30.400	56,439
2026-09-14	31.000	31.380	30.300	30.980	30.980	57,425
2026-09-11	31.600	31.660	30.880	31.000	31.000	35,932
2026-09-10	31.860	32.040	31.180	31.620	31.620	74,116
2026-09-09	31.120	32.320	31.100	31.660	31.660	59,640
2026-09-08	31.960	32.680	30.740	31.620	31.620	94,842
2026-09-07	30.300	32.020	30.200	31.860	31.860	86,059
2026-09-04	29.740	30.560	29.740	30.220	30.220	42,992
2026-09-03	29.800	30.240	29.640	29.960	29.960	55,300
2026-09-02	31.380	31.520	29.420	29.580	29.580	94,500
2026-09-01	31.360	31.900	30.480	31.260	31.260	90,947
2026-08-31	32.300	32.320	30.760	31.120	31.120	184,784
2026-08-28	32.060	32.580	31.440	31.580	31.580	40,490
2026-08-27	31.340	32.460	31.340	32.020	32.020	30,543
2026-08-26	31.120	31.840	30.700	31.820	31.820	35,329
2026-08-25	31.300	31.860	31.080	31.380	31.380	42,713
2026-08-24	32.120	32.600	31.100	31.220	31.220	68,686
2026-08-21	33.100	33.700	32.660	32.880	32.880	54,986
2026-08-20	32.260	33.080	32.100	33.080	33.080	63,507
2026-08-19	32.440	32.600	31.500	32.200	32.200	83,214
2026-08-18	30.500	32.300	30.380	32.140	32.140	128,258
2026-08-17	30.000	30.500	29.880	30.500	30.500	73,444
2026-08-14	30.060	31.080	29.900	30.380	30.380	77,156
2026-08-13	30.300	30.540	29.900	30.160	30.160	61,972
2026-08-12	30.320	31.180	30.100	30.220	30.220	69,920
2026-08-11	30.480	30.640	29.960	30.520	30.520	83,602
2026-08-10	29.520	30.380	29.300	29.880	29.880	80,709
2026-08-07	29.980	30.440	29.620	29.680	29.680	48,593
2026-08-06	28.900	30.400	28.660	29.980	29.980	79,821
2026-08-05	29.540	30.080	28.680	28.980	28.980	78,942
2026-08-04	29.700	29.880	28.640	29.180	29.180	112,327
2026-08-03	28.260	28.260	27.040	27.400	27.400	141,263
2026-07-31	30.140	30.140	28.680	28.680	28.680	79,746
2026-07-30	29.100	29.440	28.520	29.360	29.360	79,915
2026-07-29	29.980	30.100	28.540	29.200	29.200	78,271
2026-07-28	31.560	31.560	28.500	28.640	28.640	84,550
2026-07-27	30.980	31.720	30.320	30.340	30.340	100,048

Page 1 of 22 · 1,275 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.