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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.38	41.47	41.47	41.56	41.24	3,075
February 19, 2026	40.83	41.47	41.47	41.69	40.56	7,471
February 18, 2026	41.4	40.85	40.85	41.4	40.85	8,179
February 17, 2026	41.45	41.5	41.5	41.82	41.31	6,269
February 16, 2026	41.26	40.82	40.82	41.37	40.82	5,005
February 13, 2026	41.55	41.46	41.46	41.71	41.04	12,498
February 12, 2026	41.23	42.22	42.22	42.22	41.04	9,641
February 11, 2026	39.7	41.33	41.33	41.36	39.69	13,759
February 10, 2026	39.46	39.92	39.92	39.92	39.31	2,862
February 09, 2026	39.07	39.19	39.19	39.38	38.7	3,884
February 06, 2026	40.06	39.09	39.09	40.06	39.09	24,654
February 05, 2026	39.64	39.77	39.77	40.23	39.42	11,374
February 04, 2026	38.83	39.59	39.59	39.85	38.82	54,181
February 03, 2026	37.5	38.7	38.7	38.81	37.42	40,272
February 02, 2026	37.09	37.6	37.6	38.38	36.94	23,353
January 30, 2026	33.38	36.85	36.85	36.85	33.24	38,050
January 29, 2026	33.04	33.6	33.6	33.74	32.97	6,570
January 28, 2026	32.92	33.27	33.27	33.33	32.6	15,731
January 27, 2026	33.32	33.01	33.01	33.47	32.92	19,825
January 26, 2026	33.34	33.36	33.36	33.5	33.3	4,340
January 23, 2026	33.74	33.35	33.35	33.74	33.28	7,659
January 22, 2026	33.55	33.71	33.71	33.74	33.48	6,812
January 21, 2026	33.34	33.32	33.32	33.55	33.3	3,582
January 20, 2026	33.41	33.35	33.35	33.72	33	22,162
January 19, 2026	33.5	33.49	33.49	33.74	33.46	5,117
January 16, 2026	34.03	33.73	33.73	34.03	33.6	8,257
January 15, 2026	34.25	33.98	33.98	34.3	33.89	7,995
January 14, 2026	33.55	34.06	34.06	34.06	33.51	16,954
January 13, 2026	34.08	33.65	33.65	34.2	33.65	13,214
January 12, 2026	34.25	34.17	34.17	34.33	33.9	12,715
January 09, 2026	34.97	34.78	34.19	35.4	34.6	41,508
January 08, 2026	34.42	34.76	34.17	34.88	34.34	15,666
January 07, 2026	34.6	34.3	33.72	34.73	34.24	8,806
January 06, 2026	34.4	34.27	33.69	34.41	34.17	9,478
January 05, 2026	34.83	34.16	33.57	34.83	34.09	18,973
January 02, 2026	34.8	34.77	34.17	34.9	34.4	11,415
December 30, 2025	34.35	34.51	34.51	34.58	34.34	2,925
December 29, 2025	34.42	34.4	34.4	34.53	34.34	9,959
December 23, 2025	33.99	34.05	34.05	34.14	33.9	3,072
December 22, 2025	34.05	34.01	34.01	34.09	33.78	10,240
December 19, 2025	34.58	34.32	34.32	34.58	34.1	5,026
December 18, 2025	34.71	34.8	34.8	34.9	34.66	2,997
December 17, 2025	34.68	34.72	34.72	34.87	34.5	2,040
December 16, 2025	34.81	34.74	34.74	34.85	34.59	2,722
December 15, 2025	34.85	34.85	34.85	35.07	34.76	8,126
December 12, 2025	34.44	34.84	34.84	34.88	34.3	3,618
December 11, 2025	34.24	34.37	34.37	34.44	34.1	13,554
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

Verizon Communications Inc. (BAC.DE) XETRA