VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.660	25.960	25.160	25.452	25.452	16,289
2026-02-03	25.100	25.660	24.980	25.660	25.660	1,224
2026-02-02	23.680	25.000	23.420	24.920	24.920	1,920
2026-01-30	24.480	25.200	24.400	25.200	25.200	725
2026-01-29	25.260	25.960	24.520	24.620	24.620	1,162
2026-01-28	25.160	25.760	25.000	25.660	25.660	206
2026-01-27	25.100	25.480	24.600	25.280	25.280	1,591
2026-01-26	25.500	25.660	25.020	25.380	25.380	1,516
2026-01-23	25.140	25.780	24.940	25.760	25.760	10,853
2026-01-22	24.880	25.100	24.580	25.100	25.100	464
2026-01-21	23.740	24.220	23.580	24.200	24.200	3,020
2026-01-20	24.840	24.840	23.680	23.817	23.817	7,406
2026-01-19	25.000	25.420	24.540	25.040	25.040	1,320
2026-01-16	25.800	26.160	25.460	25.780	25.780	1,657
2026-01-15	25.200	26.180	24.980	26.060	26.060	630
2026-01-14	25.000	25.080	24.300	25.080	25.080	1,335
2026-01-13	22.200	25.620	22.060	25.240	25.240	28,489
2026-01-12	21.860	21.860	21.280	21.560	21.560	548
2026-01-09	22.300	22.460	21.580	22.040	22.040	901
2026-01-08	23.360	23.760	22.220	22.260	22.260	1,931
2026-01-07	23.500	23.540	22.440	23.540	23.540	2,230
2026-01-06	23.060	23.420	22.597	23.380	23.380	1,152
2026-01-05	22.360	22.800	22.200	22.700	22.700	1,388
2026-01-02	21.200	22.280	21.020	22.060	22.060	981
2025-12-30	19.930	21.080	19.930	21.080	21.080	934
2025-12-29	19.400	20.000	19.400	19.990	19.990	1,691
2025-12-23	19.890	19.920	19.530	19.800	19.800	2,835
2025-12-22	19.900	19.930	19.650	19.710	19.710	1,552
2025-12-19	18.830	19.830	18.830	19.690	19.690	1,800
2025-12-18	18.040	18.780	18.040	18.780	18.780	136
2025-12-17	18.510	18.790	18.030	18.240	18.240	3,193
2025-12-16	17.990	18.590	17.620	18.430	18.430	331
2025-12-15	18.800	18.800	17.380	17.580	17.580	648
2025-12-12	19.140	19.140	17.950	17.950	17.950	627
2025-12-11	19.850	19.850	18.660	18.710	18.710	5,417
2025-12-10	18.460	19.880	18.420	19.810	19.810	9,557
2025-12-09	18.620	18.860	17.820	18.140	18.140	872
2025-12-08	18.440	18.690	18.310	18.600	18.600	4,933
2025-12-05	19.120	19.250	18.340	18.340	18.340	1,853
2025-12-04	19.070	19.220	18.490	18.870	18.870	1,072
2025-12-03	18.430	18.650	17.710	18.560	18.560	2,728
2025-12-02	18.490	18.630	18.280	18.410	18.410	221
2025-12-01	17.870	18.270	17.140	18.080	18.080	1,764
2025-11-28	17.520	17.880	17.440	17.830	17.830	2,038
2025-11-27	16.800	17.510	16.800	17.310	17.310	1,550
2025-11-26	17.200	17.200	16.370	16.470	16.470	12,492
2025-11-25	16.580	17.110	16.460	16.970	16.970	337
2025-11-24	16.350	16.580	16.130	16.510	16.510	118
2025-11-21	15.790	16.010	15.700	16.010	16.010	827
2025-11-20	16.350	16.350	15.150	16.210	16.210	3,407
2025-11-19	16.490	16.740	16.370	16.370	16.370	581
2025-11-18	16.190	16.550	16.160	16.410	16.410	4,225
2025-11-17	17.130	17.170	16.480	16.480	16.480	815
2025-11-14	17.440	17.440	16.220	17.160	17.160	1,908
2025-11-13	18.100	18.120	16.750	17.440	17.440	7,463
2025-11-12	18.220	19.190	17.460	17.770	17.770	5,130
2025-11-11	17.330	17.400	16.800	17.260	17.260	2,331
2025-11-10	16.890	17.590	16.810	17.110	17.110	4,203
2025-11-07	16.280	16.680	16.150	16.370	16.370	3,621
2025-11-06	15.550	16.080	15.280	15.910	15.910	2,996

← NewerPage 4 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.