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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.98	24.2	24.2	25	24.08	71,889
February 19, 2026	25.16	24.98	24.98	25.16	24.4	82,796
February 18, 2026	25.02	25.02	25.02	25.08	24.42	79,148
February 17, 2026	24.42	24.74	24.74	24.8	23.8	104,836
February 16, 2026	24.52	24.32	24.32	25.58	24.2	123,702
February 13, 2026	23.92	24.24	24.24	24.62	23.28	141,138
February 12, 2026	24.64	23.8	23.8	25.86	23.8	228,418
February 11, 2026	25.98	25.66	25.66	27.3	24.92	434,470
February 10, 2026	23.5	23.38	23.38	24.12	23.22	56,383
February 09, 2026	23.52	23.44	23.44	23.62	22.88	98,539
February 06, 2026	23.5	23.38	23.38	23.6	22.74	94,185
February 05, 2026	25.2	23.66	23.66	25.2	23.44	139,805
February 04, 2026	25.78	25.1	25.1	26	25.1	85,839
February 03, 2026	25.06	25.86	25.86	25.86	24.9	115,227
February 02, 2026	23.98	24.8	24.8	25.1	23.36	77,385
January 30, 2026	24.46	24.94	24.94	25.22	24.46	112,142
January 29, 2026	25.4	24.52	24.52	25.92	24.4	69,525
January 28, 2026	25.1	25.5	25.5	25.78	25.1	50,371
January 27, 2026	25.18	25.32	25.32	25.36	24.54	49,801
January 26, 2026	25.5	25.48	25.48	25.62	24.96	76,211
January 23, 2026	25.14	25.62	25.62	25.9	24.96	88,926
January 22, 2026	24.82	25.14	25.14	25.14	24.38	142,130
January 21, 2026	23.82	24.1	24.1	24.26	23.42	112,477
January 20, 2026	24.72	23.7	23.7	24.72	23.66	121,157
January 19, 2026	25.14	24.96	24.96	25.46	24.5	94,150
January 16, 2026	25.9	25.72	25.66	26.18	25.5	96,388
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

VERBIO Vereinigte BioEnergie AG (VBK.DE) XETRA