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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	13.28	13.13	13.13	13.71	13.08	525
October 13, 2025	13.06	13.66	13.66	13.7	12.93	2,816
October 10, 2025	13.58	12.87	12.87	13.59	12.87	5,408
October 09, 2025	12.48	13.52	13.52	13.93	12.4	15,929
October 08, 2025	12.03	12.3	12.3	12.37	11.91	362
October 07, 2025	11.96	11.96	11.96	12.26	11.88	400
October 06, 2025	11.64	12.13	12.13	12.16	11.64	1,908
October 03, 2025	11.25	11.64	11.64	11.73	11.25	2,126
October 02, 2025	11.07	11.14	11.14	11.35	11.06	839
October 01, 2025	10.7	10.98	10.98	11.07	10.7	1,041
September 30, 2025	10.85	10.66	10.66	10.85	10.45	2,338
September 29, 2025	10.92	10.56	10.56	11	10.56	4,451
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

VERBIO Vereinigte BioEnergie AG (0NLY.L) LSE