VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.380	29.720	26.600	29.720	29.720	4,740
2026-10-15	26.580	26.580	25.460	25.780	25.780	1,301
2026-10-14	26.800	27.800	26.760	26.820	26.820	3,808
2026-10-13	26.300	26.700	26.020	26.700	26.700	138
2026-10-12	26.860	26.900	25.340	26.240	26.240	2,310
2026-10-09	24.660	26.800	24.660	26.640	26.640	13,027
2026-10-08	25.220	25.220	24.300	24.540	24.540	3,931
2026-10-07	25.860	25.860	25.140	25.278	25.278	19,329
2026-10-06	26.280	26.400	25.800	26.100	26.100	5,579
2026-10-05	26.660	27.260	26.340	26.480	26.480	2,217
2026-10-02	27.220	27.480	26.580	26.780	26.780	5,961
2026-10-01	28.160	28.200	26.900	26.900	26.900	4,108
2026-09-30	28.440	28.580	27.760	27.760	27.760	1,080
2026-09-29	29.520	29.620	28.260	28.300	28.300	968
2026-09-28	30.100	30.500	29.220	30.480	30.480	292
2026-09-25	30.380	31.140	29.380	30.420	30.420	1,890
2026-09-24	31.300	31.960	29.680	30.570	30.570	891
2026-09-23	29.560	31.480	29.000	31.380	31.380	26,426
2026-09-22	30.760	31.100	30.340	30.467	30.467	14,555
2026-09-21	30.620	30.960	30.200	30.960	30.960	48
2026-09-18	30.000	30.800	30.000	30.700	30.700	465
2026-09-17	31.320	31.320	30.000	30.120	30.120	147
2026-09-16	30.500	31.320	30.020	31.320	31.320	640
2026-09-15	31.020	31.020	30.500	30.500	30.500	358
2026-09-14	31.000	31.260	30.220	30.920	30.920	584
2026-09-11	31.400	31.520	30.900	30.980	30.980	102
2026-09-10	31.740	31.740	31.180	31.200	31.200	176
2026-09-09	30.860	32.240	30.860	31.520	31.520	316
2026-09-08	32.000	32.600	30.820	31.420	31.420	744
2026-09-07	30.220	31.940	30.220	31.640	31.640	696
2026-09-04	29.800	30.460	29.740	30.440	30.440	144
2026-09-03	29.800	30.160	29.720	30.060	30.060	964
2026-09-02	31.540	31.600	29.500	30.020	30.020	567
2026-09-01	31.360	31.800	30.480	31.060	31.060	14,285
2026-08-31	32.400	32.400	30.880	30.880	30.880	536
2026-08-28	32.100	32.480	31.460	31.460	31.460	298
2026-08-27	31.300	32.320	31.300	31.980	31.980	58
2026-08-26	31.180	31.780	30.820	31.700	31.700	528
2026-08-25	31.420	31.800	31.180	31.200	31.200	263
2026-08-24	32.120	32.300	31.280	31.280	31.280	2,186
2026-08-21	33.100	33.620	32.850	32.850	32.850	1,718
2026-08-20	32.260	32.900	32.080	32.740	32.740	442
2026-08-19	32.580	32.580	31.620	32.200	32.200	254
2026-08-18	30.300	32.200	30.300	31.960	31.960	1,665
2026-08-17	29.900	30.500	29.900	29.940	29.940	70
2026-08-14	30.200	30.800	29.920	30.520	30.520	403
2026-08-13	30.500	30.500	29.980	30.140	30.140	3,226
2026-08-12	30.480	30.940	30.140	30.140	30.140	159
2026-08-11	30.480	30.580	30.000	30.460	30.460	498
2026-08-10	29.720	29.960	29.360	29.660	29.660	295
2026-08-07	30.100	30.460	29.820	30.260	30.260	2,371
2026-08-06	28.980	30.260	28.980	30.260	30.260	1,979
2026-08-05	29.600	30.120	28.780	28.820	28.820	648
2026-08-04	29.800	29.800	28.900	29.240	29.240	700
2026-08-03	28.220	28.400	27.180	27.260	27.260	10,301
2026-07-31	30.380	30.380	28.880	29.040	29.040	50
2026-07-30	29.200	29.280	28.640	29.000	29.000	330
2026-07-29	30.060	30.120	28.640	29.340	29.340	650
2026-07-28	30.140	30.300	28.460	28.640	28.640	1,634
2026-07-27	30.820	31.500	30.420	30.460	30.460	136

Page 1 of 3 · 130 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.