VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.550	16.080	15.280	15.910	15.910	2,996
2025-11-05	14.940	15.710	14.940	15.500	15.500	2,949
2025-11-04	14.710	15.340	14.710	15.160	15.160	4,198
2025-11-03	15.430	15.510	15.160	15.300	15.300	3,220
2025-10-31	15.610	15.720	15.170	15.210	15.210	1,189
2025-10-30	15.980	16.030	15.550	15.740	15.740	2,118
2025-10-29	16.340	16.500	15.690	16.010	16.010	1,576
2025-10-28	15.520	16.410	15.500	16.200	16.200	2,113
2025-10-27	16.040	16.390	15.550	15.550	15.550	2,900
2025-10-24	15.150	15.730	15.100	15.550	15.550	2,118
2025-10-23	15.000	15.120	14.760	15.060	15.060	901
2025-10-22	15.130	15.590	14.780	14.780	14.780	916
2025-10-21	14.620	14.940	14.440	14.520	14.520	548
2025-10-20	13.570	14.940	13.440	14.620	14.620	11,091
2025-10-17	13.240	13.360	12.750	13.270	13.270	2,489
2025-10-16	13.420	13.610	13.320	13.420	13.420	678
2025-10-15	13.500	13.620	13.150	13.350	13.350	382
2025-10-14	13.280	13.710	13.080	13.130	13.130	495
2025-10-13	13.055	13.700	12.930	13.680	13.680	2,783
2025-10-10	13.530	13.610	12.870	12.870	12.870	5,407
2025-10-09	12.480	13.930	12.400	13.380	13.380	15,929
2025-10-08	12.030	12.370	11.910	12.370	12.370	362
2025-10-07	11.960	12.260	11.880	11.960	11.960	401
2025-10-06	11.640	12.160	11.640	12.130	12.130	1,907
2025-10-03	11.250	11.730	11.250	11.640	11.640	2,126
2025-10-02	11.070	11.350	11.060	11.140	11.140	815
2025-10-01	10.700	11.070	10.700	10.980	10.980	1,022
2025-09-30	10.850	10.850	10.450	10.660	10.660	1,322
2025-09-29	10.920	11.000	10.560	10.770	10.770	4,450
2025-09-26	11.030	11.090	10.310	11.050	11.050	3,329
2025-09-25	11.530	11.790	10.780	11.250	11.250	5,427
2025-09-24	10.800	11.110	10.700	10.990	10.990	3,914
2025-09-23	10.960	11.330	10.760	10.820	10.820	1,110
2025-09-22	11.120	11.240	10.530	10.860	10.860	4,817
2025-09-19	11.710	11.810	11.140	11.240	11.240	2,865
2025-09-18	10.620	11.310	10.610	11.300	11.300	1,139
2025-09-17	11.100	11.250	10.700	10.760	10.760	8,380
2025-09-16	11.100	11.390	11.040	11.160	11.160	1,784
2025-09-15	10.200	11.240	10.200	11.240	11.240	7,168
2025-09-12	9.915	10.050	9.850	10.040	10.040	1,251
2025-09-11	9.725	10.140	9.725	9.980	9.980	1,308
2025-09-10	10.160	10.300	9.800	9.850	9.850	1,715
2025-09-09	10.390	10.450	10.190	10.270	10.270	3,699
2025-09-08	10.320	10.400	10.170	10.250	10.250	221
2025-09-05	10.390	10.480	10.180	10.180	10.180	428
2025-09-04	10.320	10.500	10.320	10.410	10.410	3,578
2025-09-03	10.400	10.530	10.100	10.302	10.302	37,579
2025-09-02	10.590	10.610	10.300	10.300	10.300	4,314
2025-09-01	10.810	10.810	10.700	10.710	10.710	1,059
2025-08-29	10.920	10.920	10.440	10.720	10.720	375
2025-08-28	10.400	10.910	10.190	10.710	10.710	8,600
2025-08-27	10.160	10.360	10.090	10.150	10.150	203
2025-08-26	10.320	10.320	10.220	10.240	10.240	544
2025-08-22	10.010	10.330	10.000	10.320	10.320	9,968
2025-08-21	10.000	10.110	9.970	10.000	10.000	103
2025-08-20	10.280	10.280	10.050	10.100	10.100	565
2025-08-19	10.100	10.330	10.100	10.310	10.310	2,251
2025-08-18	10.110	10.200	9.880	9.955	9.955	1,288
2025-08-15	10.550	10.550	10.020	10.080	10.080	198
2025-08-14	10.170	10.530	10.170	10.360	10.360	1,169

← NewerPage 5 of 21 · 1,260 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.