VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	37.660	37.660	37.660	37.660	37.660	0
2026-04-30	37.720	38.680	36.820	37.660	37.660	16,738
2026-04-29	37.540	39.020	37.380	38.200	38.200	25,463
2026-04-28	37.540	38.300	36.880	37.260	37.260	3,261
2026-04-27	38.960	39.860	35.620	36.140	36.140	23,912
2026-04-24	41.000	41.000	38.400	38.840	38.840	7,512
2026-04-23	37.800	41.340	37.800	41.220	41.220	50,244
2026-04-22	36.720	37.900	36.440	37.280	37.280	4,084
2026-04-21	36.080	37.240	36.080	37.180	37.180	14,120
2026-04-20	37.340	38.160	35.580	36.040	36.040	6,364
2026-04-17	39.560	40.140	34.740	35.380	35.380	33,935
2026-04-16	39.800	40.040	38.580	39.460	39.460	5,442
2026-04-15	37.880	40.800	37.860	39.500	39.500	13,295
2026-04-14	38.860	39.700	38.540	38.860	38.860	5,472
2026-04-13	40.100	40.720	38.160	38.700	38.700	10,804
2026-04-10	37.640	38.340	36.340	37.120	37.120	11,927
2026-04-09	38.420	39.140	38.000	38.320	38.320	21,221
2026-04-08	36.540	38.760	35.400	37.220	37.220	27,153
2026-04-07	44.480	45.000	43.420	44.200	44.200	11,332
2026-04-02	41.160	43.780	40.800	43.168	43.168	35,346
2026-04-01	46.260	47.000	38.300	40.300	40.300	38,060
2026-03-31	46.540	46.560	44.260	46.300	46.300	8,740
2026-03-30	44.160	46.060	43.840	45.620	45.620	7,551
2026-03-27	44.200	44.600	40.800	43.840	43.840	6,681
2026-03-26	42.680	44.660	41.700	44.080	44.080	13,691
2026-03-25	40.260	43.380	40.220	42.840	42.840	17,204
2026-03-24	36.020	39.960	35.440	39.900	39.900	34,937
2026-03-23	36.500	37.420	34.260	35.464	35.464	23,021
2026-03-20	36.540	37.580	35.740	36.720	36.720	19,980
2026-03-19	36.700	36.740	35.300	35.487	35.487	25,295
2026-03-18	37.400	37.640	36.520	37.080	37.080	19,292
2026-03-17	35.680	37.040	35.180	35.336	35.336	49,055
2026-03-16	34.500	35.900	34.460	35.444	35.444	37,070
2026-03-13	35.180	35.440	33.600	34.320	34.320	25,750
2026-03-12	32.380	36.000	32.220	34.300	34.300	34,741
2026-03-11	30.840	32.980	30.580	32.420	32.420	19,389
2026-03-10	29.060	31.120	29.060	31.040	31.040	6,101
2026-03-09	28.360	28.920	27.520	28.680	28.680	1,951
2026-03-06	28.200	28.961	27.400	28.961	28.961	16,729
2026-03-05	26.980	29.180	26.920	27.660	27.660	2,882
2026-03-04	25.900	26.920	25.140	26.740	26.740	2,560
2026-03-03	27.940	28.140	25.580	26.100	26.100	4,198
2026-03-02	26.840	28.520	26.700	27.920	27.920	7,356
2026-02-27	26.940	27.780	26.700	27.080	27.080	6,009
2026-02-26	27.660	27.660	26.560	26.580	26.580	1,776
2026-02-25	26.160	27.440	25.400	27.440	27.440	4,972
2026-02-24	23.840	24.960	23.840	24.820	24.820	604
2026-02-23	24.260	24.520	23.500	23.720	23.720	3,963
2026-02-20	24.800	24.980	24.340	24.340	24.340	249
2026-02-19	25.000	25.200	24.540	24.860	24.860	63
2026-02-18	24.820	25.020	24.620	24.920	24.920	296
2026-02-17	24.400	24.720	23.920	24.260	24.260	2,438
2026-02-16	24.780	25.560	24.280	24.340	24.340	5,547
2026-02-13	24.080	24.480	23.320	24.280	24.280	1,028
2026-02-12	24.640	25.800	24.060	24.120	24.120	3,722
2026-02-11	25.980	27.240	25.140	25.540	25.540	3,014
2026-02-10	23.660	23.880	23.220	23.460	23.460	402
2026-02-09	23.440	23.600	23.000	23.100	23.100	469
2026-02-06	23.580	23.580	22.740	23.220	23.220	11,814
2026-02-05	25.340	25.340	23.480	23.480	23.480	3,425

← NewerPage 3 of 5 · 253 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.