VERBIO Vereinigte BioEnergie AG (VBK.DE)
9.61
0.25 (2.67%)
At close: Mar 12, 2025, 5:25 PM
VBK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.46 | 9.81 | 9.33 | 9.61 | 0.25 | 2.67% | 120,988 |
| Mar 11, 2025 | 9.36 | 9.90 | 9.32 | 9.36 | -0.14 | -1.47% | 203,827 |
| Mar 10, 2025 | 9.78 | 9.90 | 9.26 | 9.50 | -0.21 | -2.16% | 169,880 |
| Mar 7, 2025 | 9.60 | 9.78 | 9.35 | 9.71 | 0.04 | 0.41% | 242,497 |
| Mar 6, 2025 | 8.90 | 9.80 | 8.90 | 9.67 | 0.79 | 8.90% | 454,826 |
| Mar 5, 2025 | 8.34 | 8.89 | 8.31 | 8.88 | 0.79 | 9.77% | 161,943 |
| Mar 4, 2025 | 8.45 | 8.55 | 8.06 | 8.09 | -0.50 | -5.82% | 222,900 |
| Mar 3, 2025 | 8.70 | 8.83 | 8.30 | 8.59 | -0.25 | -2.83% | 277,670 |
| Feb 28, 2025 | 8.82 | 8.92 | 8.73 | 8.84 | -0.07 | -0.79% | 187,858 |
| Feb 27, 2025 | 9.12 | 9.12 | 8.86 | 8.91 | -0.15 | -1.66% | 95,281 |
| Feb 26, 2025 | 8.98 | 9.31 | 8.94 | 9.06 | 0.16 | 1.80% | 120,142 |
| Feb 25, 2025 | 9.19 | 9.26 | 8.80 | 8.90 | -0.24 | -2.63% | 343,366 |
| Feb 24, 2025 | 9.40 | 9.48 | 9.13 | 9.14 | -0.04 | -0.44% | 94,618 |
| Feb 21, 2025 | 9.40 | 9.49 | 9.10 | 9.18 | -0.10 | -1.08% | 102,755 |
| Feb 20, 2025 | 9.52 | 9.57 | 9.26 | 9.28 | -0.17 | -1.80% | 107,078 |
| Feb 19, 2025 | 9.72 | 9.72 | 9.42 | 9.45 | -0.21 | -2.17% | 129,951 |
| Feb 18, 2025 | 9.62 | 9.76 | 9.34 | 9.66 | 0.13 | 1.36% | 173,494 |
| Feb 17, 2025 | 9.28 | 9.94 | 9.20 | 9.53 | 0.26 | 2.80% | 191,716 |
| Feb 14, 2025 | 9.32 | 9.59 | 9.20 | 9.27 | -0.09 | -0.96% | 189,998 |
| Feb 13, 2025 | 9.79 | 10.13 | 9.23 | 9.36 | -0.56 | -5.65% | 265,998 |
| Feb 12, 2025 | 10.10 | 10.44 | 9.36 | 9.92 | 0.65 | 7.01% | 417,859 |
| Feb 11, 2025 | 9.13 | 9.34 | 8.98 | 9.27 | 0.17 | 1.87% | 90,102 |
| Feb 10, 2025 | 9.24 | 9.33 | 8.86 | 9.10 | -0.03 | -0.33% | 155,337 |
| Feb 7, 2025 | 9.46 | 9.51 | 9.11 | 9.13 | -0.39 | -4.10% | 105,311 |
| Feb 6, 2025 | 9.30 | 9.52 | 9.29 | 9.52 | 0.23 | 2.48% | 69,518 |
| Feb 5, 2025 | 9.30 | 9.37 | 9.08 | 9.29 | 0.02 | 0.22% | 93,298 |
| Feb 4, 2025 | 9.11 | 9.41 | 9.05 | 9.27 | 0.12 | 1.31% | 81,974 |
| Feb 3, 2025 | 8.90 | 9.25 | 8.78 | 9.15 | -0.09 | -0.97% | 140,104 |
| Jan 31, 2025 | 9.54 | 9.59 | 9.23 | 9.24 | -0.17 | -1.81% | 58,314 |
| Jan 30, 2025 | 9.30 | 9.49 | 9.28 | 9.41 | 0.22 | 2.39% | 72,694 |
| Jan 29, 2025 | 9.52 | 9.52 | 9.19 | 9.19 | -0.14 | -1.50% | 86,906 |
| Jan 28, 2025 | 9.59 | 9.85 | 9.24 | 9.33 | -0.24 | -2.51% | 87,770 |
| Jan 27, 2025 | 9.50 | 9.78 | 9.35 | 9.57 | -0.03 | -0.31% | 76,596 |
| Jan 24, 2025 | 9.61 | 10.22 | 9.54 | 9.60 | 0.10 | 1.05% | 269,347 |
| Jan 23, 2025 | 9.11 | 9.71 | 9.11 | 9.50 | 0.22 | 2.37% | 146,194 |
| Jan 22, 2025 | 9.74 | 9.76 | 9.25 | 9.28 | -0.24 | -2.52% | 151,839 |
| Jan 21, 2025 | 9.10 | 9.75 | 8.99 | 9.52 | 0.45 | 4.96% | 211,045 |
| Jan 20, 2025 | 8.59 | 9.17 | 8.59 | 9.07 | 0.37 | 4.25% | 271,169 |
| Jan 17, 2025 | 8.41 | 8.80 | 8.30 | 8.70 | 0.35 | 4.19% | 469,078 |
| Jan 16, 2025 | 8.90 | 8.97 | 8.28 | 8.35 | -2.63 | -23.95% | 1,136,769 |
| Jan 15, 2025 | 10.33 | 11.01 | 10.30 | 10.98 | 0.68 | 6.60% | 178,949 |
| Jan 14, 2025 | 10.43 | 10.85 | 10.30 | 10.30 | -0.03 | -0.29% | 186,600 |
| Jan 13, 2025 | 11.60 | 11.64 | 10.07 | 10.33 | -1.94 | -15.81% | 611,512 |
| Jan 10, 2025 | 12.01 | 12.68 | 11.94 | 12.27 | 0.23 | 1.91% | 110,440 |
| Jan 9, 2025 | 12.17 | 12.18 | 12.01 | 12.04 | -0.12 | -0.99% | 84,083 |
| Jan 8, 2025 | 12.40 | 12.56 | 12.10 | 12.16 | -0.32 | -2.56% | 165,157 |
| Jan 7, 2025 | 12.75 | 13.05 | 12.48 | 12.48 | -0.32 | -2.50% | 95,417 |
| Jan 6, 2025 | 12.57 | 13.02 | 12.42 | 12.80 | 0.36 | 2.89% | 143,406 |
| Jan 3, 2025 | 12.22 | 12.48 | 12.22 | 12.44 | 0.20 | 1.63% | 96,540 |
| Jan 2, 2025 | 12.15 | 12.32 | 11.85 | 12.24 | 0.41 | 3.47% | 264,344 |