VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	10.370	10.490	10.010	10.230	10.230	1,069
2025-08-11	10.600	10.620	10.270	10.320	10.320	651
2025-08-08	9.940	10.600	9.940	10.570	10.570	2,720
2025-08-07	10.160	10.250	9.415	9.949	9.949	22,510
2025-08-06	11.840	11.860	11.640	11.640	11.640	89
2025-08-05	11.960	12.100	11.630	11.630	11.630	1,169
2025-08-04	11.390	11.900	11.350	11.900	11.900	5,041
2025-08-01	11.150	11.470	11.050	11.270	11.270	1,920
2025-07-31	11.610	11.710	11.440	11.440	11.440	376
2025-07-30	11.740	11.960	11.670	11.670	11.670	69
2025-07-29	12.660	12.760	11.820	11.860	11.860	3,390
2025-07-28	12.570	12.750	12.570	12.670	12.670	774
2025-07-25	12.440	12.440	12.180	12.210	12.210	2,664
2025-07-24	12.060	12.880	12.020	12.510	12.510	2,794
2025-07-23	11.930	12.280	11.930	11.970	11.970	1,195
2025-07-22	13.130	13.140	11.600	11.910	11.910	3,760
2025-07-21	12.840	12.840	12.370	12.770	12.770	1,797
2025-07-18	11.440	12.380	11.410	12.270	12.270	2,162
2025-07-17	11.220	11.510	11.200	11.200	11.200	2,494
2025-07-16	11.460	11.850	11.280	11.280	11.280	1,156
2025-07-15	11.770	12.030	11.770	11.770	11.770	268
2025-07-14	11.860	12.060	11.710	11.750	11.750	3,397
2025-07-11	12.540	12.600	12.120	12.320	12.320	2,684
2025-07-10	12.410	12.770	12.410	12.770	12.770	94
2025-07-09	12.570	12.680	12.470	12.520	12.520	1,376
2025-07-08	12.680	12.820	12.360	12.520	12.520	1,883
2025-07-07	12.790	12.850	12.710	12.750	12.750	1,398
2025-07-04	13.130	13.190	12.770	12.940	12.940	585
2025-07-03	13.290	13.350	12.960	13.190	13.190	650
2025-07-02	12.860	13.400	12.830	13.310	13.310	2,782
2025-07-01	12.210	12.870	12.210	12.850	12.850	1,191
2025-06-30	12.540	12.540	12.130	12.340	12.340	2,103
2025-06-27	12.550	12.590	12.200	12.220	12.220	2,359
2025-06-26	11.490	12.370	11.410	12.370	12.370	4,226
2025-06-25	11.300	11.550	10.940	11.030	11.030	2,592
2025-06-24	11.900	11.900	11.230	11.230	11.230	5,410
2025-06-23	11.560	12.060	11.550	11.807	11.807	13,068
2025-06-20	10.970	11.550	10.760	11.430	11.430	23,672
2025-06-19	10.450	10.470	10.350	10.470	10.470	161
2025-06-18	10.680	10.680	10.060	10.450	10.450	9,070
2025-06-17	10.950	11.300	10.710	10.770	10.770	9,141
2025-06-16	10.980	11.400	10.540	10.791	10.791	8,107
2025-06-13	9.845	10.950	9.705	10.820	10.820	2,262
2025-06-12	9.960	9.960	9.650	9.795	9.795	168
2025-06-11	9.950	10.150	9.950	10.040	10.040	616
2025-06-10	9.800	9.885	9.655	9.885	9.885	3,038
2025-06-09	9.745	9.940	9.740	9.765	9.765	658
2025-06-06	9.355	9.775	9.355	9.725	9.725	4,853
2025-06-05	9.620	9.780	9.350	9.350	9.350	1,174
2025-06-04	9.150	9.575	9.130	9.555	9.555	596
2025-06-03	9.145	9.230	8.975	8.995	8.995	927
2025-06-02	9.320	9.395	9.025	9.080	9.080	1,163
2025-05-30	9.450	9.525	9.350	9.350	9.350	223
2025-05-29	9.535	9.580	9.475	9.475	9.475	758
2025-05-28	9.600	9.695	9.360	9.495	9.495	622
2025-05-27	9.310	9.710	9.310	9.545	9.545	260
2025-05-23	9.480	9.495	9.075	9.322	9.322	11,202
2025-05-22	9.780	9.780	9.205	9.414	9.414	42,639
2025-05-21	9.650	9.825	9.600	9.717	9.717	46,245
2025-05-20	9.560	9.765	9.160	9.652	9.652	15,012

← NewerPage 6 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.