VERBIO Vereinigte BioEnergie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 9.310 | 9.710 | 9.310 | 9.545 | 9.545 | 260 |
| 2025-05-23 | 9.480 | 9.495 | 9.075 | 9.322 | 9.322 | 11,202 |
| 2025-05-22 | 9.780 | 9.780 | 9.205 | 9.414 | 9.414 | 42,639 |
| 2025-05-21 | 9.650 | 9.825 | 9.600 | 9.717 | 9.717 | 46,245 |
| 2025-05-20 | 9.560 | 9.765 | 9.160 | 9.652 | 9.652 | 15,012 |
| 2025-05-19 | 9.350 | 9.400 | 9.255 | 9.335 | 9.335 | 1,105 |
| 2025-05-16 | 9.700 | 9.700 | 9.330 | 9.415 | 9.415 | 45 |
| 2025-05-15 | 9.500 | 9.625 | 9.355 | 9.515 | 9.515 | 98 |
| 2025-05-14 | 9.670 | 9.790 | 9.460 | 9.467 | 9.467 | 15,295 |
| 2025-05-13 | 10.000 | 10.390 | 9.580 | 9.740 | 9.740 | 20,312 |
| 2025-05-12 | 10.330 | 10.750 | 10.250 | 10.540 | 10.540 | 1,879 |
| 2025-05-09 | 10.150 | 10.450 | 9.930 | 10.230 | 10.230 | 282 |
| 2025-05-08 | 9.900 | 10.130 | 9.840 | 9.925 | 9.925 | 1,076 |
| 2025-05-07 | 10.340 | 10.380 | 9.965 | 10.040 | 10.040 | 1,899 |
| 2025-05-06 | 10.850 | 10.850 | 10.230 | 10.320 | 10.320 | 834 |
| 2025-05-02 | 10.790 | 10.800 | 10.430 | 10.510 | 10.510 | 149 |
| 2025-04-30 | 10.410 | 10.590 | 10.190 | 10.260 | 10.260 | 1,090 |
| 2025-04-29 | 10.290 | 10.450 | 10.200 | 10.400 | 10.400 | 2,532 |
| 2025-04-28 | 10.080 | 10.330 | 10.000 | 10.270 | 10.270 | 4,384 |
| 2025-04-25 | 9.850 | 10.000 | 9.735 | 10.000 | 10.000 | 123 |
| 2025-04-24 | 9.595 | 9.705 | 9.450 | 9.670 | 9.670 | 67 |
| 2025-04-23 | 9.690 | 9.885 | 9.630 | 9.630 | 9.630 | 488 |
| 2025-04-22 | 9.255 | 9.575 | 9.255 | 9.430 | 9.430 | 162 |
| 2025-04-17 | 9.450 | 9.585 | 9.180 | 9.265 | 9.265 | 4,546 |
| 2025-04-16 | 9.025 | 9.545 | 9.015 | 9.480 | 9.480 | 3,948 |
| 2025-04-15 | 8.755 | 9.075 | 8.590 | 9.075 | 9.075 | 532 |
| 2025-04-14 | 8.735 | 8.865 | 8.315 | 8.620 | 8.620 | 72 |
| 2025-04-11 | 7.915 | 8.110 | 7.915 | 8.110 | 8.110 | 105 |
| 2025-04-10 | 8.380 | 8.495 | 7.925 | 8.055 | 8.055 | 2,706 |
| 2025-04-09 | 7.700 | 7.820 | 7.605 | 7.605 | 7.605 | 222 |
| 2025-04-08 | 8.165 | 8.165 | 7.860 | 7.865 | 7.865 | 660 |
| 2025-04-07 | 7.535 | 8.200 | 7.140 | 8.200 | 8.200 | 3,353 |
| 2025-04-04 | 8.265 | 8.435 | 7.425 | 7.785 | 7.785 | 2,626 |
| 2025-04-03 | 8.750 | 8.750 | 8.581 | 8.581 | 8.581 | 1,577 |
| 2025-04-02 | 8.890 | 8.905 | 8.735 | 8.760 | 8.760 | 1,521 |
| 2025-04-01 | 8.735 | 8.890 | 8.735 | 8.808 | 8.808 | 1,079 |
| 2025-03-31 | 8.750 | 8.815 | 8.565 | 8.749 | 8.749 | 1,929 |
| 2025-03-28 | 9.655 | 9.655 | 8.850 | 8.921 | 8.921 | 2,698 |
| 2025-03-27 | 9.650 | 9.780 | 9.540 | 9.780 | 9.780 | 1,685 |
| 2025-03-26 | 9.800 | 10.200 | 9.625 | 9.700 | 9.700 | 1,734 |
| 2025-03-25 | 9.630 | 9.925 | 9.500 | 9.876 | 9.876 | 1,867 |
| 2025-03-24 | 10.000 | 10.000 | 9.440 | 9.544 | 9.544 | 2,210 |
| 2025-03-21 | 9.940 | 10.050 | 9.735 | 9.995 | 9.995 | 593 |
| 2025-03-20 | 10.560 | 10.560 | 9.940 | 10.020 | 10.020 | 1,481 |
| 2025-03-19 | 10.950 | 11.210 | 10.390 | 10.390 | 10.390 | 4,042 |
| 2025-03-18 | 10.350 | 10.910 | 10.200 | 10.728 | 10.728 | 2,985 |
| 2025-03-17 | 9.605 | 10.340 | 9.565 | 10.125 | 10.125 | 5,057 |
| 2025-03-14 | 9.150 | 9.685 | 9.050 | 9.590 | 9.590 | 2,322 |
| 2025-03-13 | 9.710 | 9.710 | 9.290 | 9.290 | 9.290 | 2,032 |
| 2025-03-12 | 9.360 | 9.700 | 9.345 | 9.695 | 9.695 | 1,472 |
| 2025-03-11 | 9.580 | 9.880 | 9.445 | 9.445 | 9.445 | 1,516 |
| 2025-03-10 | 9.775 | 9.855 | 9.295 | 9.600 | 9.600 | 2,695 |
| 2025-03-07 | 9.555 | 9.775 | 9.355 | 9.735 | 9.735 | 2,969 |
| 2025-03-06 | 8.920 | 9.795 | 8.920 | 9.760 | 9.760 | 4,333 |
| 2025-03-05 | 8.310 | 8.890 | 8.310 | 8.840 | 8.840 | 2,953 |
| 2025-03-04 | 8.595 | 8.595 | 8.065 | 8.085 | 8.085 | 8,728 |
| 2025-03-03 | 8.700 | 8.790 | 8.300 | 8.655 | 8.655 | 5,069 |
| 2025-02-28 | 8.760 | 8.855 | 8.760 | 8.835 | 8.835 | 20,540 |
| 2025-02-27 | 9.070 | 9.130 | 8.910 | 8.955 | 8.955 | 2,422 |
| 2025-02-26 | 8.930 | 9.215 | 8.930 | 9.125 | 9.125 | 1,424 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-09 | 0.2000 EUR |
| 2024-02-05 | 0.2000 EUR |
| 2023-02-06 | 0.2000 EUR |
| 2022-02-07 | 0.2000 EUR |
| 2021-02-01 | 0.2000 EUR |
| 2020-02-03 | 0.2000 EUR |
| 2019-02-04 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.