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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.03	10.78	10.78	11.09	10.31	3,334
September 25, 2025	11.53	11.25	11.25	11.79	10.83	5,427
September 24, 2025	10.74	10.99	10.99	11.11	10.7	3,915
September 23, 2025	10.96	10.76	10.76	11.31	10.76	1,110
September 22, 2025	11.12	10.9	10.9	11.24	10.64	4,817
September 19, 2025	11.71	11.24	11.24	11.81	11.14	2,865
September 18, 2025	10.62	11.3	11.3	11.31	10.61	1,202
September 17, 2025	11.1	10.76	10.76	11.25	10.7	8,380
September 16, 2025	11.1	11.16	11.16	11.39	11.04	3,084
September 15, 2025	10.2	11.24	11.24	11.24	10.2	7,168
September 12, 2025	9.91	10.04	10.04	10.05	9.85	1,252
September 11, 2025	9.73	9.98	9.98	10.14	9.73	1,311
September 10, 2025	10.16	9.8	9.8	10.3	9.8	1,714
September 09, 2025	10.39	10.28	10.28	10.45	10.19	5,555
September 08, 2025	10.32	10.25	10.25	10.37	10.17	226
September 05, 2025	10.39	10.18	10.18	10.41	10.18	429
September 04, 2025	10.46	10.41	10.41	10.46	10.41	3,580
September 03, 2025	10.34	10.53	10.53	10.53	10.22	37,579
September 02, 2025	10.45	10.31	10.31	10.45	10.31	4,314
September 01, 2025	10.81	10.71	10.71	10.81	10.7	1,072
August 29, 2025	10.92	10.72	10.72	10.92	10.44	376
August 28, 2025	10.4	10.71	10.71	10.91	10.19	8,600
August 27, 2025	10.16	10.15	10.15	10.36	10.09	206
August 26, 2025	10.32	10.24	10.24	10.32	10.22	544
August 22, 2025	10.01	10.33	10.33	10.33	10	9,968
August 21, 2025	10	9.97	9.97	10.11	9.97	103
August 20, 2025	10.28	10.1	10.1	10.28	10.05	565
August 19, 2025	10.1	10.31	10.31	10.33	10.1	2,251
August 18, 2025	10.11	9.96	9.96	10.2	9.88	1,470
August 15, 2025	10.55	10.08	10.08	10.55	10.02	252
August 14, 2025	10.17	10.36	10.36	10.53	10.17	1,169
August 13, 2025	10.36	10.15	10.15	10.36	10.14	176
August 12, 2025	10.37	10.23	10.23	10.49	10.01	1,067
August 11, 2025	10.6	10.44	10.44	10.62	10.27	651
August 08, 2025	9.94	10.57	10.57	10.6	9.94	2,719
August 07, 2025	10.16	9.92	9.92	10.25	9.41	22,510
August 06, 2025	11.84	11.64	11.64	11.86	11.64	89
August 05, 2025	11.96	11.63	11.63	12.1	11.63	1,169
August 04, 2025	11.39	11.66	11.66	11.9	11.35	5,043
August 01, 2025	11.15	11.27	11.27	11.47	11.05	1,920
July 31, 2025	11.61	11.44	11.44	11.71	11.44	379
July 30, 2025	11.74	11.67	11.67	11.96	11.67	69
July 29, 2025	12.66	11.82	11.82	12.76	11.82	3,390
July 28, 2025	12.57	12.66	12.66	12.75	12.57	774
July 25, 2025	12.44	12.21	12.21	12.44	12.18	3,564
July 24, 2025	12.06	12.6	12.6	12.88	12.02	2,794
July 23, 2025	11.93	11.97	11.97	12.28	11.93	1,196
July 22, 2025	13.13	11.91	11.91	13.14	11.6	3,764
July 21, 2025	12.84	12.77	12.77	12.84	12.37	1,797
July 18, 2025	11.44	12.26	12.26	12.38	11.41	2,162
July 17, 2025	11.22	11.2	11.2	11.51	11.2	2,494
July 16, 2025	11.46	11.3	11.3	11.85	11.28	1,155
July 15, 2025	11.77	11.77	11.77	12.03	11.77	269
July 14, 2025	11.86	11.75	11.75	12.06	11.71	3,397
July 11, 2025	12.54	12.26	12.26	12.6	12.12	2,684
July 10, 2025	12.41	12.77	12.77	12.77	12.41	94
July 09, 2025	12.57	12.61	12.61	12.68	12.47	1,376
July 08, 2025	12.68	12.52	12.52	12.82	12.36	1,884
July 07, 2025	12.79	12.75	12.75	12.85	12.71	1,398
July 04, 2025	13.13	12.94	12.94	13.19	12.77	585

VERBIO Vereinigte BioEnergie AG (0NLY.L) LSE