VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	9.715	9.715	9.450	9.450	9.450	3,130
2025-02-18	9.625	9.680	9.335	9.355	9.355	4,376
2025-02-17	9.280	9.960	9.195	9.600	9.600	2,448
2025-02-14	9.315	9.460	9.200	9.275	9.275	3,439
2025-02-13	9.800	9.950	9.210	9.355	9.355	9,087
2025-02-12	10.100	10.180	9.420	9.840	9.840	9,295
2025-02-11	9.130	9.295	8.995	9.295	9.295	907
2025-02-10	9.155	9.245	8.885	9.175	9.175	2,120
2025-02-07	9.560	9.560	9.165	9.165	9.165	4,197
2025-02-06	9.290	9.480	9.290	9.475	9.475	1,244
2025-02-05	9.380	9.380	9.100	9.235	9.235	342
2025-02-04	9.185	9.360	9.075	9.265	9.265	1,134
2025-02-03	8.900	9.195	8.625	9.130	9.130	2,884
2025-01-31	9.510	9.605	9.230	9.240	9.240	5,515
2025-01-30	9.305	9.415	9.205	9.415	9.415	1,306
2025-01-29	9.480	9.605	9.190	9.190	9.190	2,603
2025-01-28	9.750	9.860	9.285	9.330	9.330	1,494
2025-01-27	9.520	9.640	9.355	9.575	9.575	964
2025-01-24	9.605	10.190	9.570	9.632	9.632	39,137
2025-01-23	9.190	9.675	9.105	9.481	9.481	10,565
2025-01-22	9.745	9.785	9.240	9.290	9.290	2,114
2025-01-21	9.120	9.750	9.010	9.545	9.545	4,586
2025-01-20	8.635	9.165	8.560	9.035	9.035	1,953
2025-01-17	8.405	8.800	8.320	8.705	8.705	7,152
2025-01-16	8.785	8.960	8.310	8.360	8.360	24,175
2025-01-15	10.330	10.960	10.270	10.830	10.830	3,771
2025-01-14	10.440	10.740	10.340	10.340	10.340	2,357
2025-01-13	11.540	11.600	10.110	10.240	10.240	8,914
2025-01-10	11.920	12.680	11.920	12.210	12.210	586
2025-01-09	12.300	12.300	12.050	12.109	12.109	1,807
2025-01-08	12.300	12.600	12.120	12.310	12.310	1,304
2025-01-07	12.860	12.970	12.570	12.669	12.669	1,668
2025-01-06	12.570	12.920	12.240	12.530	12.530	2,544
2025-01-03	12.330	12.415	12.160	12.415	12.415	1,631
2025-01-02	12.150	12.280	11.900	12.170	12.170	4,184
2024-12-30	11.110	11.920	10.760	11.830	11.830	2,797
2024-12-27	10.210	11.160	10.200	10.900	10.900	5,913
2024-12-23	9.880	10.290	9.740	9.930	9.930	2,439
2024-12-20	10.070	10.120	9.850	9.885	9.885	5,055
2024-12-19	10.330	10.450	10.080	10.136	10.136	6,255
2024-12-18	10.700	10.880	10.610	10.640	10.640	2,433
2024-12-17	10.800	10.830	10.700	10.700	10.700	3,513
2024-12-16	11.310	11.310	10.800	10.880	10.880	2,275
2024-12-13	11.480	11.510	11.330	11.330	11.330	255
2024-12-12	11.670	11.820	11.560	11.685	11.685	2,491
2024-12-11	11.700	11.820	11.590	11.640	11.640	14,708
2024-12-10	11.780	11.880	11.570	11.790	11.790	1,327
2024-12-09	11.880	12.110	11.780	11.970	11.970	2,074
2024-12-06	11.780	11.880	11.640	11.880	11.680	2,389
2024-12-05	11.500	11.720	11.470	11.538	11.344	1,858
2024-12-04	11.400	11.510	11.160	11.410	11.218	1,004
2024-12-03	11.270	11.400	11.130	11.370	11.179	20,348
2024-12-02	11.470	11.770	11.170	11.320	11.129	2,842
2024-11-29	11.630	11.630	11.420	11.500	11.306	604
2024-11-28	11.490	11.730	11.260	11.300	11.110	3,148
2024-11-27	11.190	11.500	11.050	11.110	10.923	1,137
2024-11-26	11.100	11.450	10.800	11.190	11.002	1,823
2024-11-25	10.830	11.210	10.820	11.210	11.021	12,960
2024-11-22	10.940	11.200	10.750	10.750	10.569	7,450
2024-11-21	11.550	11.670	10.720	10.800	10.618	3,074

← NewerPage 8 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.