VERBIO Vereinigte BioEnergie AG - VBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.92	10.68	10.68	11	10.5	164,528
September 26, 2025	11.09	10.95	10.95	11.09	10.29	268,910
September 25, 2025	11.55	11.15	11.15	11.75	10.75	309,279
September 24, 2025	10.79	10.99	10.99	11.06	10.7	80,553
September 23, 2025	10.96	10.82	10.82	11.42	10.76	99,964
September 22, 2025	11.15	10.89	10.89	11.18	10.53	169,862
September 19, 2025	11.5	11.18	11.18	11.87	11.15	291,557
September 18, 2025	10.65	11.28	11.28	11.36	10.54	83,445
September 17, 2025	11.17	10.66	10.66	11.21	10.66	85,975
September 16, 2025	11.1	11.13	11.13	11.54	11.1	107,430
September 15, 2025	10.18	11.13	11.13	11.31	10.07	290,268
September 12, 2025	9.91	10.05	10.05	10.1	9.8	63,604
September 11, 2025	9.8	9.9	9.9	10.1	9.78	103,650
September 10, 2025	10.16	9.9	9.9	10.21	9.8	181,542
September 09, 2025	10.33	10.21	10.21	10.54	10.15	59,469
September 08, 2025	10.3	10.29	10.29	10.44	10.15	46,053
September 05, 2025	10.2	10.24	10.24	10.55	10.06	64,713
September 04, 2025	10.32	10.2	10.2	10.55	10.2	43,995
September 03, 2025	10.38	10.37	10.37	10.66	10.11	93,221
September 02, 2025	10.59	10.25	10.25	10.64	10.25	68,261
September 01, 2025	10.8	10.66	10.66	10.9	10.65	69,562
August 29, 2025	10.77	10.61	10.61	11.11	10.46	170,997
August 28, 2025	10.2	10.66	10.66	10.94	10.19	186,204
August 27, 2025	10.15	10.19	10.19	10.4	10.09	54,098
August 26, 2025	10.38	10.16	10.16	10.38	10.07	87,365
August 25, 2025	10.31	10.4	10.4	10.47	10.17	53,569
August 22, 2025	9.95	10.38	10.38	10.4	9.91	52,099
August 21, 2025	10.03	9.94	9.94	10.11	9.92	37,791
August 20, 2025	10.27	10.06	10.06	10.27	10.03	50,227
August 19, 2025	10.02	10.25	10.25	10.37	10.02	76,554
August 18, 2025	10.2	9.98	9.98	10.2	9.85	98,594
August 15, 2025	10.42	10.04	10.04	10.44	10.01	71,515
August 14, 2025	10.19	10.29	10.29	10.55	10.16	64,914
August 13, 2025	10.36	10.14	10.14	10.36	10.05	42,609
August 12, 2025	10.33	10.2	10.2	10.52	10	105,664
August 11, 2025	10.6	10.36	10.36	10.63	10.23	62,263
August 08, 2025	9.93	10.54	10.54	10.64	9.9	249,233
August 07, 2025	10.26	9.98	9.98	10.3	9.4	614,266
August 06, 2025	11.84	11.65	11.65	11.9	11.57	75,042
August 05, 2025	11.79	11.74	11.74	12.16	11.63	140,732
August 04, 2025	11.3	11.87	11.87	11.98	11.3	162,752
August 01, 2025	11.47	11.27	11.27	11.47	10.98	173,900
July 31, 2025	11.71	11.39	11.39	11.72	11.33	99,093
July 30, 2025	11.74	11.74	11.74	12	11.6	88,572
July 29, 2025	12.66	11.84	11.84	12.7	11.74	112,806
July 28, 2025	12.61	12.64	12.64	12.86	12.52	78,767
July 25, 2025	12.44	12.4	12.4	12.49	12.11	47,818
July 24, 2025	12.06	12.49	12.49	12.93	12.06	213,894
July 23, 2025	11.93	12.01	12.01	12.37	11.89	99,139
July 22, 2025	13.13	11.9	11.9	13.13	11.55	351,510
July 21, 2025	12.37	13.17	13.17	13.17	12.29	156,989
July 18, 2025	11.41	12.23	12.23	12.38	11.37	155,315
July 17, 2025	11.32	11.3	11.3	11.52	11.22	66,417
July 16, 2025	11.53	11.31	11.31	11.72	11.24	80,971
July 15, 2025	11.7	11.7	11.7	12.16	11.7	85,283
July 14, 2025	11.85	11.76	11.76	12.14	11.64	249,777
July 11, 2025	12.43	12.24	12.24	12.55	12.16	98,925
July 10, 2025	12.44	12.6	12.6	12.84	12.43	124,804
July 09, 2025	12.47	12.41	12.41	12.68	12.4	75,768
July 08, 2025	12.82	12.48	12.48	12.82	12.26	117,396

VERBIO Vereinigte BioEnergie AG (VBK.DE) XETRA