VERBIO Vereinigte BioEner... (VBK.DE)
XETRA: VBK.DE
· Real-Time Price · USD
9.24
-0.24 (-2.58%)
At close: Apr 17, 2025, 5:29 PM
VBK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.41 | 9.53 | 9.20 | 9.24 | n/a | -2.63% | 49,480 |
| Apr 16, 2025 | 9.03 | 9.60 | 8.94 | 9.49 | n/a | 4.29% | 131,804 |
| Apr 15, 2025 | 8.77 | 9.15 | 8.59 | 9.10 | n/a | 5.32% | 197,046 |
| Apr 14, 2025 | 8.51 | 8.71 | 8.38 | 8.64 | n/a | 5.75% | 96,404 |
| Apr 11, 2025 | 8.12 | 8.25 | 7.92 | 8.17 | n/a | 2.12% | 87,623 |
| Apr 10, 2025 | 8.40 | 8.44 | 7.90 | 8.00 | n/a | 5.54% | 113,692 |
| Apr 9, 2025 | 7.70 | 7.88 | 7.54 | 7.58 | n/a | -4.41% | 78,361 |
| Apr 8, 2025 | 8.12 | 8.16 | 7.83 | 7.93 | n/a | 1.28% | 119,616 |
| Apr 7, 2025 | 7.47 | 8.23 | 7.14 | 7.83 | n/a | -0.25% | 235,798 |
| Apr 4, 2025 | 8.38 | 8.40 | 7.44 | 7.85 | n/a | -6.66% | 468,500 |
| Apr 3, 2025 | 8.67 | 8.89 | 8.41 | 8.41 | n/a | -4.54% | 139,053 |
| Apr 2, 2025 | 8.89 | 8.89 | 8.65 | 8.81 | n/a | -1.23% | 66,726 |
| Apr 1, 2025 | 8.82 | 8.96 | 8.72 | 8.92 | n/a | 1.83% | 137,671 |
| Mar 31, 2025 | 8.84 | 8.96 | 8.56 | 8.76 | n/a | -2.23% | 221,566 |
| Mar 28, 2025 | 9.72 | 9.83 | 8.85 | 8.96 | n/a | -7.63% | 195,261 |
| Mar 27, 2025 | 9.65 | 9.93 | 9.50 | 9.70 | n/a | 0.52% | 67,315 |
| Mar 26, 2025 | 9.80 | 10.28 | 9.61 | 9.65 | n/a | -1.83% | 179,489 |
| Mar 25, 2025 | 9.58 | 9.97 | 9.51 | 9.83 | n/a | 2.72% | 174,775 |
| Mar 24, 2025 | 9.94 | 10.03 | 9.36 | 9.57 | n/a | -4.01% | 172,785 |
| Mar 21, 2025 | 9.91 | 10.05 | 9.73 | 9.97 | n/a | 0.10% | 129,641 |