Verbund(DE:OEWA)
€73.10+0.70 (+0.97%)
DE:OEWA
Verbund historical prices
€73.10
At close:+0.70 (+0.97%)
Verbund (OEWA) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.40 | 73.65 | 72.10 | 73.10 | 73.10 | +0.97% | 619 | 0.79 |
| Nov 10, 2026 | 70.95 | 72.40 | 70.95 | 72.40 | 72.40 | -0.41% | 158 | 0.20 |
| Nov 09, 2026 | 72.00 | 72.85 | 71.15 | 71.30 | 71.30 | -1.93% | 153 | 0.19 |
| Nov 06, 2026 | 74.45 | 74.45 | 71.65 | 72.70 | 72.70 | -2.81% | 1,715 | 2.25 |
| Nov 05, 2026 | 68.35 | 74.80 | 68.35 | 74.80 | 74.80 | +7.47% | 3,661 | 5.10 |
| Nov 04, 2026 | 69.40 | 70.05 | 68.95 | 69.60 | 69.60 | +0.07% | 1,394 | 1.99 |
| Nov 03, 2026 | 69.00 | 70.40 | 68.85 | 69.55 | 69.55 | +0.51% | 757 | 1.08 |
| Nov 02, 2026 | 68.65 | 70.30 | 68.65 | 69.20 | 69.20 | -0.86% | 355 | 0.50 |
| Oct 30, 2026 | 69.40 | 70.15 | 69.40 | 69.80 | 69.80 | +0.58% | 251 | 0.35 |
| Oct 29, 2026 | 69.30 | 69.90 | 69.15 | 69.40 | 69.40 | +0.07% | 229 | 0.32 |
| Oct 28, 2026 | 69.15 | 69.80 | 68.55 | 69.35 | 69.35 | -0.07% | 1,047 | 1.38 |
| Oct 27, 2026 | 68.40 | 69.40 | 67.65 | 69.40 | 69.40 | +1.76% | 897 | 1.14 |
| Oct 26, 2026 | 68.25 | 68.60 | 67.55 | 68.20 | 68.20 | -0.44% | 377 | 0.48 |
| Oct 23, 2026 | 66.95 | 68.55 | 66.95 | 68.50 | 68.50 | +2.62% | 833 | 1.07 |
| Oct 22, 2026 | 65.90 | 66.75 | 65.90 | 66.75 | 66.75 | +1.06% | 163 | 0.21 |
| Oct 21, 2026 | 65.45 | 66.05 | 65.20 | 66.05 | 66.05 | -0.23% | 44 | 0.05 |
| Oct 20, 2026 | 66.20 | 66.20 | 66.10 | 66.20 | 66.20 | +0.15% | 773 | 0.96 |
| Oct 19, 2026 | 66.35 | 66.65 | 66.10 | 66.10 | 66.10 | -0.75% | 91 | 0.11 |
| Oct 16, 2026 | 65.15 | 66.60 | 65.15 | 66.60 | 66.60 | +2.94% | 435 | 0.54 |
| Oct 15, 2026 | 66.80 | 66.80 | 64.20 | 64.70 | 64.70 | -2.56% | 720 | 0.89 |
| Oct 14, 2026 | 66.65 | 67.05 | 66.40 | 66.40 | 66.40 | -1.04% | 1,095 | 1.37 |
| Oct 13, 2026 | 66.45 | 67.10 | 65.80 | 67.10 | 67.10 | +1.90% | 534 | 0.67 |
| Oct 12, 2026 | 64.70 | 65.85 | 64.70 | 65.85 | 65.85 | +1.54% | 880 | 1.13 |
| Oct 09, 2026 | 65.15 | 65.50 | 64.85 | 64.85 | 64.85 | +0.08% | 827 | 0.98 |
| Oct 08, 2026 | 62.65 | 64.85 | 62.65 | 64.80 | 64.80 | +2.69% | 739 | 0.87 |
| Oct 07, 2026 | 63.75 | 63.75 | 62.85 | 63.10 | 63.10 | -0.55% | 171 | 0.20 |
| Oct 06, 2026 | 63.35 | 63.90 | 62.75 | 63.45 | 63.45 | -0.39% | 601 | 0.72 |
| Oct 05, 2026 | 63.70 | 63.70 | 62.80 | 63.70 | 63.70 | +0.87% | 577 | 0.69 |
| Oct 02, 2026 | 63.85 | 63.85 | 62.80 | 63.15 | 63.15 | -0.39% | 239 | 0.28 |
| Oct 01, 2026 | 64.75 | 64.75 | 63.20 | 63.40 | 63.40 | -2.39% | 868 | 1.05 |
| Sep 30, 2026 | 65.00 | 65.30 | 64.60 | 64.95 | 64.95 | +1.33% | 802 | 0.98 |
| Sep 29, 2026 | 64.50 | 64.60 | 63.85 | 64.10 | 64.10 | -0.85% | 361 | 0.44 |
| Sep 28, 2026 | 64.15 | 64.95 | 63.90 | 64.65 | 64.65 | +3.36% | 1,212 | 1.49 |
| Sep 25, 2026 | 62.40 | 63.05 | 62.10 | 62.55 | 62.55 | 0.00% | 782 | 0.97 |
| Sep 24, 2026 | 62.35 | 62.85 | 62.25 | 62.55 | 62.55 | -0.16% | 87 | 0.11 |
| Sep 23, 2026 | 61.95 | 62.65 | 61.85 | 62.65 | 62.65 | +0.89% | 99 | 0.12 |
| Sep 22, 2026 | 62.95 | 63.60 | 61.15 | 62.10 | 62.10 | +2.14% | 1,969 | 2.43 |
| Sep 21, 2026 | 61.65 | 61.65 | 60.80 | 60.80 | 60.80 | -1.94% | 138 | 0.17 |
| Sep 18, 2026 | 62.25 | 62.25 | 61.80 | 62.00 | 62.00 | 0.00% | 208 | 0.25 |
| Sep 17, 2026 | 61.55 | 62.35 | 61.55 | 62.00 | 62.00 | +0.49% | 1,685 | 1.98 |
| Sep 16, 2026 | 60.15 | 61.70 | 60.15 | 61.70 | 61.70 | +2.83% | 378 | 0.44 |
| Sep 15, 2026 | 59.55 | 60.10 | 59.05 | 60.00 | 60.00 | +0.93% | 3,244 | 3.98 |
| Sep 14, 2026 | 61.20 | 61.20 | 59.00 | 59.45 | 59.45 | -1.57% | 2,130 | 2.70 |
| Sep 11, 2026 | 61.35 | 61.35 | 60.30 | 60.40 | 60.40 | -1.15% | 582 | 0.71 |
| Sep 10, 2026 | 61.85 | 61.85 | 61.00 | 61.10 | 61.10 | -0.89% | 575 | 0.69 |
| Sep 09, 2026 | 61.70 | 62.50 | 61.65 | 61.65 | 61.65 | +1.23% | 987 | 1.19 |
| Sep 08, 2026 | 60.10 | 61.10 | 60.10 | 60.90 | 60.90 | +1.67% | 1,650 | 2.04 |
| Sep 07, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | -0.25% | 59 | 0.07 |
| Sep 04, 2026 | 59.75 | 60.05 | 59.45 | 60.05 | 60.05 | +1.09% | 338 | 0.41 |
| Sep 03, 2026 | 59.55 | 59.55 | 58.65 | 59.40 | 59.40 | +0.34% | 1,199 | 1.48 |
