VERBIO Vereinigte BioEnergie AG - 0NLY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.06	24.46	24.46	25.62	22.06	28,489
January 12, 2026	21.86	21.54	21.54	21.86	21.28	666
January 09, 2026	22.3	22.04	22.04	22.46	21.58	901
January 08, 2026	23.48	22.42	22.42	23.6	22.22	1,931
January 07, 2026	23.5	23.12	23.12	23.54	22.44	2,229
January 06, 2026	23.06	23.28	23.28	23.4	22.6	1,152
January 05, 2026	22.36	22.8	22.8	22.8	22.2	1,390
January 02, 2026	21.2	22.12	22.12	22.28	21.02	980
December 30, 2025	20	21.08	21.08	21.08	20	934
December 29, 2025	19.69	19.99	19.99	19.99	19.61	1,691
December 23, 2025	19.87	19.92	19.92	19.92	19.53	2,835
December 22, 2025	19.9	19.71	19.71	19.93	19.65	2,027
December 19, 2025	18.96	19.69	19.69	19.81	18.96	1,799
December 18, 2025	18.04	18.76	18.76	18.78	18.04	137
December 17, 2025	18.51	18.24	18.24	18.79	18.03	3,195
December 16, 2025	17.99	18.59	18.59	18.59	17.62	562
December 15, 2025	18.34	17.38	17.38	18.34	17.38	648
December 12, 2025	19.01	17.95	17.95	19.01	17.95	1,132
December 11, 2025	19.85	18.71	18.71	19.85	18.66	5,417
December 10, 2025	18.42	19.88	19.88	19.88	18.42	9,558
December 09, 2025	18.86	18.14	18.14	18.86	17.82	872
December 08, 2025	18.44	18.6	18.6	18.69	18.31	5,133
December 05, 2025	19.12	18.34	18.34	19.25	18.34	1,853
December 04, 2025	19.07	18.87	18.87	19.22	18.49	1,067
December 03, 2025	18.43	18.56	18.56	18.65	17.71	2,728
December 02, 2025	18.49	18.41	18.41	18.63	18.28	221
December 01, 2025	17.87	18.08	18.08	18.27	17.14	1,764
November 28, 2025	17.52	17.83	17.83	17.88	17.44	2,038
November 27, 2025	16.8	17.31	17.31	17.51	16.8	1,906
November 26, 2025	17.2	16.47	16.47	17.2	16.37	12,492
November 25, 2025	16.58	16.97	16.97	17.11	16.46	337
November 24, 2025	16.35	16.51	16.51	16.53	16.13	116
November 21, 2025	15.79	16.01	16.01	16.01	15.7	827
November 20, 2025	16.35	16.33	16.33	16.35	15.15	3,907
November 19, 2025	16.49	16.37	16.37	16.5	16.37	581
November 18, 2025	16.19	16.41	16.41	16.53	16.19	4,225
November 17, 2025	17.13	16.48	16.48	17.17	16.48	815
November 14, 2025	17.44	17.16	17.16	17.44	16.22	1,906
November 13, 2025	18.1	17.44	17.44	18.12	16.75	7,463
November 12, 2025	18.22	17.77	17.77	19.19	17.46	5,130
November 11, 2025	17.33	17.26	17.26	17.4	16.8	2,331
November 10, 2025	16.89	17.11	17.11	17.59	16.81	4,203
November 07, 2025	16.28	16.37	16.37	16.68	16.15	3,619
November 06, 2025	15.28	15.91	15.91	16.08	15.28	2,996
November 05, 2025	14.94	15.5	15.5	15.71	14.94	2,952
November 04, 2025	14.71	15.16	15.16	15.29	14.71	4,198
November 03, 2025	15.43	15.3	15.3	15.51	15.25	3,220
October 31, 2025	15.61	15.21	15.21	15.72	15.17	1,189
October 30, 2025	15.98	15.72	15.72	16.03	15.55	2,118
October 29, 2025	16.34	15.85	15.85	16.5	15.69	1,681
October 28, 2025	15.52	16.2	16.2	16.41	15.5	2,113
October 27, 2025	16.04	15.55	15.55	16.39	15.55	2,900
October 24, 2025	15.15	15.55	15.55	15.73	15.1	2,118
October 23, 2025	15	15.06	15.06	15.12	14.76	903
October 22, 2025	15.13	14.78	14.78	15.59	14.78	1,059
October 21, 2025	14.62	14.5	14.5	14.94	14.44	547
October 20, 2025	13.57	14.62	14.62	14.94	13.57	11,091
October 17, 2025	13.24	13.27	13.27	13.33	12.75	2,489
October 16, 2025	13.42	13.32	13.32	13.61	13.32	679
October 15, 2025	13.5	13.19	13.19	13.61	13.15	382

VERBIO Vereinigte BioEnergie AG (0NLY.L) LSE