Verizon Communications Inc. - BAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	34.65	34.27	34.27	34.66	34.2	14,108
December 09, 2025	35.58	34.53	34.53	35.59	34.53	4,773
December 08, 2025	35.88	35.48	35.48	36.01	35.43	3,690
December 05, 2025	35.31	35.89	35.89	36.15	35.31	6,162
December 04, 2025	34.91	35.3	35.3	35.4	34.89	5,708
December 03, 2025	34.95	34.95	34.95	35.27	34.85	1,093
December 02, 2025	35.13	35.03	35.03	35.19	34.81	1,891
December 01, 2025	35.44	35.1	35.1	35.64	35	14,779
November 28, 2025	35.23	35.3	35.3	35.38	35.22	11,003
November 27, 2025	35.2	35.74	35.74	35.74	35.2	1,585
November 26, 2025	35.13	35.29	35.29	35.29	35.05	2,032
November 25, 2025	35.01	35.21	35.21	35.24	34.9	1,725
November 24, 2025	36.24	35.06	35.06	36.24	35.05	5,922
November 21, 2025	35.19	35.91	35.91	36.13	35.14	8,312
November 20, 2025	35.72	35.9	35.9	35.9	35.3	12,461
November 19, 2025	35.96	35.52	35.52	35.96	35.52	2,282
November 18, 2025	35.34	35.65	35.65	35.67	35.31	4,923
November 17, 2025	35.35	35.47	35.47	35.51	35.23	3,646
November 14, 2025	35.13	35.16	35.16	35.65	35.06	14,812
November 13, 2025	35.24	35.24	35.24	35.24	35.24	4,529
November 12, 2025	35.15	35.24	35.24	35.33	35.01	11,814
November 11, 2025	34.53	34.97	34.97	34.97	34.23	44,245
November 10, 2025	34.54	34.36	34.36	34.69	34.36	10,795
November 07, 2025	34.52	34.72	34.72	34.78	34.45	7,318
November 06, 2025	34.55	34.44	34.44	34.55	34.17	2,238
November 05, 2025	34.07	34.46	34.46	34.52	34.07	2,959
November 04, 2025	34.34	34.23	34.23	34.53	34.2	8,273
November 03, 2025	34.56	33.93	33.93	34.65	33.93	6,460
October 31, 2025	33.74	34.47	34.47	34.64	33.48	12,647
October 30, 2025	34.64	33.95	33.95	34.7	33.88	8,695
October 29, 2025	33.77	34.54	34.54	35.46	33.1	35,106
October 28, 2025	33.65	33.76	33.76	33.79	33.55	7,040
October 27, 2025	33.42	33.65	33.65	33.65	33.22	10,755
October 24, 2025	33.49	33.29	33.29	33.54	33	12,150
October 23, 2025	34.47	33.47	33.47	34.47	33.47	7,478
October 22, 2025	34.71	34.58	34.58	35.19	33.63	9,875
October 21, 2025	35.07	34.66	34.66	35.16	34.6	4,864
October 20, 2025	34.88	34.96	34.96	34.96	34.8	3,908
October 17, 2025	34.65	34.77	34.77	34.81	34.42	6,474
October 16, 2025	34.74	34.71	34.71	34.75	34.62	1,234
October 15, 2025	35.01	34.67	34.67	35.01	34.62	12,921
October 14, 2025	34.44	34.61	34.61	34.7	34.33	9,105
October 13, 2025	34.51	34.46	34.46	34.6	34.3	13,142
October 10, 2025	35.06	34.79	34.79	35.08	34.5	32,629
October 09, 2025	35.89	35.46	34.86	35.89	35.4	7,660
October 08, 2025	35.97	35.51	34.91	35.97	35.35	21,914
October 07, 2025	35.62	35.77	35.17	36.04	35.5	17,588
October 06, 2025	37.53	35.89	35.29	37.99	35.89	17,948
October 03, 2025	37.12	37.1	37.1	37.28	36.99	2,694
October 02, 2025	37.39	37.06	37.06	37.39	36.99	4,744
October 01, 2025	37.42	37.47	37.47	37.51	36.95	4,097
September 30, 2025	36.94	37.26	37.26	37.26	36.81	15,030
September 29, 2025	37.22	36.91	36.91	37.35	36.88	3,548
September 26, 2025	37.25	37.22	37.22	37.36	37.14	11,164
September 25, 2025	36.82	37.18	37.18	37.4	36.73	7,284
September 24, 2025	36.76	36.64	36.64	36.96	36.64	3,882
September 23, 2025	36.67	36.51	36.51	36.71	36.51	5,923
September 22, 2025	37.28	36.74	36.74	37.28	36.68	5,300
September 19, 2025	37.15	37.17	37.17	37.35	37	6,192
September 18, 2025	37.51	37.14	37.14	37.54	37.06	7,103

Verizon Communications Inc. (BAC.DE) XETRA