VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.480	33.080	31.520	32.160	32.160	645
2026-07-23	32.880	33.960	32.740	33.580	33.580	282
2026-07-22	33.760	33.900	32.540	32.540	32.540	404
2026-07-21	33.020	33.200	32.120	32.800	32.800	250
2026-07-20	32.480	33.980	32.060	33.160	33.160	3,048
2026-07-17	30.780	32.820	30.780	32.440	32.440	516
2026-07-16	33.100	33.420	32.460	32.940	32.940	222
2026-07-15	32.180	32.740	31.520	32.500	32.500	312
2026-07-14	31.900	33.240	31.600	31.840	31.840	1,790
2026-07-13	31.360	31.400	30.820	31.100	31.100	3,433
2026-07-10	29.500	31.100	29.500	30.480	30.480	1,505
2026-07-09	30.700	30.700	29.720	29.720	29.720	63
2026-07-08	30.280	30.280	28.820	29.780	29.780	1,715
2026-07-07	29.780	30.440	28.980	29.480	29.480	420
2026-07-06	31.400	31.400	30.240	30.880	30.880	461
2026-07-03	31.120	31.380	30.580	30.660	30.660	803
2026-07-02	29.400	31.100	29.400	30.940	30.940	2,915
2026-07-01	30.260	30.260	29.640	30.080	30.080	7,935
2026-06-30	28.920	29.880	28.520	29.760	29.760	447
2026-06-29	28.200	28.660	28.200	28.640	28.640	2,199
2026-06-26	28.200	28.460	27.800	28.060	28.060	6,389
2026-06-25	29.180	29.660	28.620	28.680	28.680	1,608
2026-06-24	30.200	30.280	29.040	29.680	29.680	1,868
2026-06-23	31.100	31.540	30.240	30.460	30.460	1,586
2026-06-22	31.580	31.940	30.960	31.380	31.380	1,912
2026-06-19	30.760	31.780	30.420	31.780	31.780	30,967
2026-06-18	30.860	30.860	29.480	29.880	29.880	1,891
2026-06-17	31.080	31.840	30.860	31.000	31.000	44,446
2026-06-16	30.560	32.100	30.120	31.440	31.440	88,891
2026-06-15	29.420	31.280	29.420	30.700	30.700	6,393
2026-06-12	33.000	33.000	30.920	31.580	31.580	7,586
2026-06-11	33.480	33.840	32.320	33.440	33.440	2,046
2026-06-10	33.880	33.880	32.100	32.720	32.720	26,933
2026-06-09	37.400	37.400	33.160	33.380	33.380	14,952
2026-06-08	37.000	39.120	36.720	37.716	37.716	7,914
2026-06-05	38.000	38.880	37.340	37.880	37.880	4,451
2026-06-04	39.340	39.340	36.900	38.140	38.140	6,481
2026-06-03	41.160	41.340	39.280	39.800	39.800	5,103
2026-06-02	38.960	40.820	38.400	40.820	40.820	5,689
2026-06-01	39.560	40.880	39.120	40.080	40.080	49,220
2026-05-29	38.580	39.360	37.480	39.016	39.016	22,797
2026-05-28	38.340	39.700	38.340	38.780	38.780	9,004
2026-05-27	37.500	38.680	35.780	38.640	38.640	9,877
2026-05-26	37.500	38.940	37.340	38.700	38.700	5,158
2026-05-25	37.280	37.420	35.820	36.794	36.794	45,440
2026-05-22	36.600	38.320	36.340	37.708	37.708	11,981
2026-05-21	35.400	37.060	35.100	36.700	36.700	11,266
2026-05-20	35.920	36.180	34.820	35.340	35.340	8,463
2026-05-19	37.880	37.880	35.180	35.800	35.800	9,009
2026-05-18	40.080	40.140	37.880	38.500	38.500	6,175
2026-05-15	41.120	41.320	39.320	39.880	39.880	8,653
2026-05-14	38.600	41.440	38.300	41.080	41.080	10,987
2026-05-13	35.500	38.740	35.240	38.740	38.740	15,770
2026-05-12	33.860	34.100	33.180	33.180	33.180	7,824
2026-05-11	35.860	36.000	32.900	33.820	33.820	11,147
2026-05-08	36.080	36.240	34.300	35.100	35.100	4,603
2026-05-07	35.000	36.200	34.620	35.400	35.400	13,980
2026-05-06	39.760	40.000	36.180	36.980	36.980	14,621
2026-05-05	39.680	41.620	39.500	41.260	41.260	5,703
2026-05-04	37.980	39.880	37.960	39.380	39.380	10,318

← NewerPage 2 of 21 · 1,257 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.