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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.45	13.35	13.35	13.69	13.21	137,438
October 15, 2025	13.4	13.33	13.33	13.7	13.09	135,626
October 14, 2025	13.59	13.21	13.21	13.59	13	90,036
October 13, 2025	13	13.72	13.72	13.72	12.9	167,202
October 10, 2025	13.54	12.9	12.9	13.7	12.8	278,494
October 09, 2025	12.42	13.54	13.54	13.92	12.39	561,366
October 08, 2025	11.92	12.42	12.42	12.42	11.85	131,927
October 07, 2025	12.16	11.96	11.96	12.29	11.88	104,559
October 06, 2025	11.72	12.14	12.14	12.17	11.53	147,781
October 03, 2025	11.25	11.73	11.73	11.75	11.17	135,282
October 02, 2025	11.09	11.29	11.29	11.45	10.99	152,340
October 01, 2025	10.66	11	11	11.07	10.57	171,336
September 30, 2025	10.74	10.68	10.68	10.84	10.37	149,992
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

VERBIO Vereinigte BioEnergie AG (VBK.DE) XETRA