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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	25.2	25.98	25.98	26.2	24.98	118,169
January 14, 2026	25	25.04	25.04	25.3	24.22	178,516
January 13, 2026	22.04	25.04	25.04	25.8	22.04	562,288
January 12, 2026	21.88	21.64	21.64	21.88	21.2	108,715
January 09, 2026	22.3	21.86	21.86	22.38	21.46	119,147
January 08, 2026	23.48	22.12	22.16	23.76	22.06	135,115
January 07, 2026	23.4	23.54	23.54	23.86	22.48	132,182
January 06, 2026	23.1	23.34	23.34	23.48	22.6	100,649
January 05, 2026	22.36	22.62	22.62	22.8	22.1	108,528
January 02, 2026	21.2	22.24	22.24	22.28	21.02	148,131
December 30, 2025	19.91	21.2	21.2	21.2	19.71	105,043
December 29, 2025	19.51	19.91	19.91	20.06	19.36	112,090
December 23, 2025	19.84	19.52	19.56	19.97	19.37	90,634
December 22, 2025	19.88	19.83	19.83	19.96	19.5	97,691
December 19, 2025	18.95	19.72	19.72	19.9	18.95	314,942
December 18, 2025	18.06	18.93	18.93	18.93	18.02	118,754
December 17, 2025	18.5	18.11	18.11	18.99	17.93	79,881
December 16, 2025	17.69	18.24	18.24	18.66	17.58	101,754
December 15, 2025	18.2	17.88	17.88	18.52	17.36	135,360
December 12, 2025	19.01	18.14	18.14	19.08	17.82	171,986
December 11, 2025	19.8	18.69	18.69	19.8	18.61	160,744
December 10, 2025	18.42	19.88	19.88	19.9	18.42	264,560
December 09, 2025	18.76	18.07	18.07	19.08	17.68	164,857
December 08, 2025	18.32	18.7	18.7	18.81	18.31	102,672
December 05, 2025	19.1	18.33	18.33	19.4	18.33	147,301
December 04, 2025	18.95	19.04	19.04	19.29	18.48	108,324
December 03, 2025	18.47	18.8	18.8	18.8	17.62	155,186
December 02, 2025	18.32	18.53	18.53	18.67	18.22	219,026
December 01, 2025	17.8	18.2	18.2	18.42	17.06	206,497
November 28, 2025	17.44	17.83	17.83	18.01	17.38	135,981
November 27, 2025	16.8	17.51	17.51	17.63	16.71	137,599
November 26, 2025	17.07	16.67	16.67	17.22	16.34	84,909
November 25, 2025	16.61	16.93	16.93	17.21	16.37	171,694
November 24, 2025	16.23	16.41	16.41	16.88	15.98	185,225
November 21, 2025	15.7	16.1	16.1	16.16	15.58	133,493
November 20, 2025	16.44	16.03	16.03	16.52	14.95	188,695
November 19, 2025	16.4	16.31	16.31	16.77	16.31	67,523
November 18, 2025	16.17	16.44	16.44	16.67	16.17	120,709
November 17, 2025	17.07	16.58	16.58	17.17	16.4	68,146
November 14, 2025	17.35	17.18	17.18	17.47	16.13	206,300
November 13, 2025	18.12	17.5	17.5	18.22	16.6	201,261
November 12, 2025	18.25	17.96	17.96	19.15	17.1	361,246
November 11, 2025	17.33	17.44	17.44	17.44	16.75	126,476
November 10, 2025	16.81	17.27	17.27	17.58	16.81	186,250
November 07, 2025	16.07	16.42	16.42	16.7	16.07	150,819
November 06, 2025	15.62	16	16	16.18	15.27	105,906
November 05, 2025	15.2	15.7	15.7	15.93	15	105,867
November 04, 2025	15	15.27	15.27	15.42	14.71	182,037
November 03, 2025	15.21	15.28	15.28	15.56	15.12	119,845
October 31, 2025	15.72	15.38	15.38	15.72	15.1	171,361
October 30, 2025	15.93	15.67	15.67	16.05	15.47	102,985
October 29, 2025	16.47	15.91	15.91	16.52	15.68	230,574
October 28, 2025	15.59	16.06	16.06	16.45	15.45	237,979
October 27, 2025	15.93	15.63	15.63	16.49	15.53	258,691
October 24, 2025	15.24	15.56	15.56	15.73	15.01	182,854
October 23, 2025	15.05	15.08	15.08	15.33	14.7	118,397
October 22, 2025	15	14.7	14.7	15.6	14.7	370,343
October 21, 2025	14.69	14.72	14.72	15.03	14.4	175,193
October 20, 2025	13.46	14.69	14.69	14.95	13.36	375,022
October 17, 2025	13.03	13.28	13.28	13.47	12.67	205,857

VERBIO Vereinigte BioEnergie AG (VBK.DE) XETRA