UK markets closed

Verbio SE (0NLY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.93+0.58 (+3.02%)
At close: 06:28PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.9720.1018.9719.9319.9323,338
25 Apr 202419.4620.4019.0919.3519.3536,785
24 Apr 202420.3420.3419.3119.5319.537,387
23 Apr 202419.4919.8519.3419.5919.5918,586
22 Apr 202419.2219.3419.1119.2119.2116,236
19 Apr 202418.8718.9618.5118.7618.7611,807
18 Apr 202419.3019.3018.8218.9418.947,318
17 Apr 202419.2519.5919.0819.4219.426,666
16 Apr 202419.0919.2718.6119.0919.0915,039
15 Apr 202418.9819.5418.5118.7418.7421,769
12 Apr 202419.6020.0819.4519.5319.539,007
11 Apr 202419.7820.1619.3219.4719.4719,275
10 Apr 202421.0021.0619.3419.5519.5522,967
09 Apr 202420.5621.3020.3020.6820.688,220
08 Apr 202420.4220.7020.1020.3220.32761
05 Apr 202421.1621.1620.4620.5920.599,714
04 Apr 202420.7821.3420.7821.0421.0417,175
03 Apr 202420.2220.8619.8719.8719.879,455
02 Apr 202421.1221.3220.0420.5620.5615,366
28 Mar 202420.7021.3120.2320.4920.4934,462
27 Mar 202419.7420.5419.3119.8019.8019,721
26 Mar 202419.6620.0619.6319.8319.835,999
25 Mar 202420.4221.8419.7520.3520.3532,652
22 Mar 202418.5719.5718.1019.3819.3810,693
21 Mar 202418.5118.7518.2318.6018.6016,309
20 Mar 202417.5118.5017.4418.4518.459,908
19 Mar 202417.6617.6817.4617.5917.597,838
18 Mar 202416.9318.0016.9017.5717.5720,098
15 Mar 202416.7416.7916.5516.6616.6623,297
14 Mar 202417.1017.3816.5116.7216.7214,817
13 Mar 202417.4117.8217.2817.4617.4614,214
12 Mar 202418.2518.3117.7617.9117.912,928
11 Mar 202417.5517.9716.9817.5117.5116,299
08 Mar 202418.1518.1517.5017.5117.5122,454
07 Mar 202417.9018.2017.8217.9117.9113,033
06 Mar 202418.2218.2217.8318.0018.0019,051
05 Mar 202418.6718.6718.1718.4518.4519,457
04 Mar 202419.1819.4017.8018.6818.688,306
01 Mar 202419.0019.3118.9018.9018.9012,551
29 Feb 202418.6719.2218.5018.5818.5858,521
28 Feb 202419.4119.5018.5818.7218.729,369
27 Feb 202419.0619.4818.7519.0519.0516,412
26 Feb 202418.7618.8018.3618.6618.668,942
23 Feb 202419.3019.3018.5818.8618.8613,500
22 Feb 202419.8520.0319.4519.6119.619,121
21 Feb 202419.7519.9719.5019.7519.758,411
20 Feb 202420.0620.3819.7919.9519.958,468
19 Feb 202420.5620.9020.1320.2520.256,508
16 Feb 202421.4321.7120.7821.1121.1114,781
15 Feb 202420.8221.2020.3721.0021.009,381
14 Feb 202420.5720.8920.3020.7720.775,896
13 Feb 202421.1721.6420.6520.9120.918,612
12 Feb 202420.2221.6820.2221.5621.569,635
09 Feb 202422.9322.9320.3121.2221.2231,901
08 Feb 202419.3422.5418.8619.5919.5946,372
07 Feb 202419.2219.2518.3018.3018.304,278
06 Feb 202419.3919.6018.9819.1419.1420,020
05 Feb 202419.8619.9919.3919.6919.6911,008
05 Feb 20240.2 Dividend
02 Feb 202420.5020.8920.2720.6520.45162,538
01 Feb 202420.2520.5319.6120.4420.247,311
31 Jan 202419.7420.4319.6020.1719.985,485
30 Jan 202420.0220.0819.3919.6419.4512,967
29 Jan 202419.5319.8119.4019.6719.4822,501
26 Jan 202419.6119.7719.4619.6119.429,842
25 Jan 202419.3219.8319.2319.5419.3525,268
24 Jan 202420.9721.1119.7020.6820.4811,355
23 Jan 202420.7421.0020.1720.5020.3013,521
22 Jan 202419.3820.2219.3819.9819.7813,862
19 Jan 202418.8719.1318.6318.8318.6478,993
18 Jan 202419.7519.9018.5618.9518.7772,878
17 Jan 202421.1221.1219.0819.4419.2682,004
16 Jan 202420.7021.1819.2619.3219.1364,593
15 Jan 202423.3123.4421.0522.8922.6751,487
12 Jan 202423.0023.6622.9223.2122.9865,023
11 Jan 202426.4426.4422.8423.8523.6291,814
10 Jan 202426.4626.9725.4826.6126.358,516
09 Jan 202427.7427.7426.6827.1826.9217,600
08 Jan 202428.1528.3527.5427.7627.4911,131
05 Jan 202428.1028.4927.2627.8927.626,709
04 Jan 202428.3728.6227.9628.2728.005,626
03 Jan 202428.7629.0227.8928.2427.9744,654
02 Jan 202429.8830.2228.3328.7728.4915,587
29 Dec 202330.3130.3129.4129.9829.692,462
28 Dec 202330.0030.1029.2029.6429.356,070
27 Dec 202329.3630.2229.3629.9829.698,366
22 Dec 202328.9929.5228.8629.2228.947,753
21 Dec 202328.7829.1128.3528.7828.5113,103
20 Dec 202328.1729.0028.0228.7128.4313,213
19 Dec 202326.5127.5126.5127.2326.979,439
18 Dec 202327.0727.0726.5326.9426.685,972
15 Dec 202327.9828.2026.8127.0926.839,137
14 Dec 202326.1527.2325.9326.5226.2626,713
13 Dec 202327.5027.5426.0226.9026.6416,024
12 Dec 202329.5429.5427.7428.0527.7813,951
11 Dec 202329.4329.8328.9029.5029.2114,304
08 Dec 202328.2129.7528.0329.5429.2514,322
07 Dec 202329.6329.6327.5927.9127.6410,505
06 Dec 202330.0930.0929.4729.8229.5313,544
05 Dec 202330.3930.9729.6429.9929.7014,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...