VERBIO Vereinigte BioEnergie AG (VBK.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	27.20	29.84	26.58	29.84	+16.56%	290,812
2026-10-15	26.50	26.50	25.40	25.60	-4.55%	89,677
2026-10-14	26.70	27.82	26.70	26.82	+0.00%	114,538
2026-10-13	26.20	26.82	25.70	26.82	+1.98%	69,721
2026-10-12	26.66	26.66	25.24	26.30	-2.23%	141,648
2026-10-09	24.56	26.90	24.54	26.90	+8.47%	135,657
2026-10-08	25.02	25.26	24.28	24.80	-0.96%	101,962
2026-10-07	25.70	25.92	25.02	25.04	-3.69%	94,163
2026-10-06	26.76	26.76	25.78	26.00	-2.11%	82,850
2026-10-05	26.62	27.26	26.20	26.56	+0.00%	65,710
2026-10-02	27.22	28.00	26.52	26.56	-0.60%	80,048
2026-10-01	28.20	28.20	26.62	26.72	-4.30%	142,212
2026-09-30	28.44	28.62	27.72	27.92	-1.69%	69,120
2026-09-29	29.54	29.82	28.22	28.40	-5.59%	126,195
2026-09-28	30.34	30.86	29.08	30.08	-0.92%	81,903
2026-09-25	30.46	31.34	29.30	30.36	-1.43%	133,354
2026-09-24	31.22	32.00	29.60	30.80	-3.14%	237,378
2026-09-23	29.70	31.80	29.00	31.80	+4.61%	146,285
2026-09-22	30.86	31.18	30.18	30.40	-1.81%	57,328
2026-09-21	30.64	31.08	30.08	30.96	+1.71%	72,288
2026-09-18	30.02	31.08	29.88	30.44	+0.53%	127,359
2026-09-17	31.10	31.30	29.86	30.28	-3.01%	122,284
2026-09-16	30.40	31.52	29.98	31.22	+2.70%	60,608
2026-09-15	31.18	31.18	30.28	30.40	-1.87%	56,439
2026-09-14	31.00	31.38	30.30	30.98	-0.06%	57,425
2026-09-11	31.60	31.66	30.88	31.00	-1.96%	35,932
2026-09-10	31.86	32.04	31.18	31.62	-0.13%	74,116
2026-09-09	31.12	32.32	31.10	31.66	+0.13%	59,640
2026-09-08	31.96	32.68	30.74	31.62	-0.75%	94,842
2026-09-07	30.30	32.02	30.20	31.86	+5.43%	86,059
2026-09-04	29.74	30.56	29.74	30.22	+0.87%	42,992
2026-09-03	29.80	30.24	29.64	29.96	+1.28%	55,300
2026-09-02	31.38	31.52	29.42	29.58	-5.37%	94,500
2026-09-01	31.36	31.90	30.48	31.26	+0.45%	90,947
2026-08-31	32.30	32.32	30.76	31.12	-1.46%	184,784
2026-08-28	32.06	32.58	31.44	31.58	-1.37%	40,490
2026-08-27	31.34	32.46	31.34	32.02	+0.63%	30,543
2026-08-26	31.12	31.84	30.70	31.82	+1.40%	35,329
2026-08-25	31.30	31.86	31.08	31.38	+0.51%	42,713
2026-08-24	32.12	32.60	31.10	31.22	-5.05%	68,686
2026-08-21	33.10	33.70	32.66	32.88	-0.60%	54,986
2026-08-20	32.26	33.08	32.10	33.08	+2.73%	63,507
2026-08-19	32.44	32.60	31.50	32.20	+0.19%	83,214
2026-08-18	30.50	32.30	30.38	32.14	+5.38%	128,258
2026-08-17	30.00	30.50	29.88	30.50	+0.39%	73,444
2026-08-14	30.06	31.08	29.90	30.38	+0.73%	77,156
2026-08-13	30.30	30.54	29.90	30.16	-0.20%	61,972
2026-08-12	30.32	31.18	30.10	30.22	-0.98%	69,920
2026-08-11	30.48	30.64	29.96	30.52	+2.14%	83,602
2026-08-10	29.52	30.38	29.30	29.88	+0.67%	80,709
2026-08-07	29.98	30.44	29.62	29.68	-1.00%	48,593
2026-08-06	28.90	30.40	28.66	29.98	+3.45%	79,821
2026-08-05	29.54	30.08	28.68	28.98	-0.69%	78,942
2026-08-04	29.70	29.88	28.64	29.18	+6.50%	112,327
2026-08-03	28.26	28.26	27.04	27.40	-4.46%	141,263
2026-07-31	30.14	30.14	28.68	28.68	-2.32%	79,746
2026-07-30	29.10	29.44	28.52	29.36	+0.55%	79,915
2026-07-29	29.98	30.10	28.54	29.20	+1.96%	78,271
2026-07-28	31.56	31.56	28.50	28.64	-5.60%	84,550
2026-07-27	30.98	31.72	30.32	30.34	-6.07%	100,048
2026-07-24	32.44	33.04	31.40	32.30	-4.55%	199,634
2026-07-23	32.84	34.16	32.54	33.84	+3.74%	95,134
2026-07-22	33.60	34.08	32.36	32.62	-0.97%	84,294
2026-07-21	33.20	33.24	32.12	32.94	+0.06%	71,278
2026-07-20	32.46	34.06	32.08	32.92	+2.62%	111,193
2026-07-17	31.10	33.08	31.02	32.08	-3.02%	402,625
2026-07-16	33.34	33.48	32.24	33.08	+2.48%	99,172
2026-07-15	32.20	32.82	31.64	32.28	+1.38%	100,019
2026-07-14	31.56	33.34	31.54	31.84	+2.25%	149,473
2026-07-13	31.04	31.50	30.56	31.14	+2.50%	61,602
2026-07-10	29.70	31.10	29.68	30.38	+2.91%	86,304
2026-07-09	30.18	30.74	29.34	29.52	-0.74%	57,206
2026-07-08	30.22	30.30	28.98	29.74	+2.48%	94,004
2026-07-07	29.86	30.52	28.98	29.02	-5.35%	56,832
2026-07-06	31.20	32.82	30.22	30.66	-0.39%	170,007
2026-07-03	31.14	31.20	30.48	30.78	-0.71%	49,642
2026-07-02	29.48	31.30	29.40	31.00	+4.24%	77,208
2026-07-01	30.04	30.28	29.66	29.74	-0.20%	58,463
2026-06-30	28.82	29.92	28.50	29.80	+3.98%	49,998
2026-06-29	28.32	28.90	28.06	28.66	+2.36%	82,591
2026-06-26	28.22	28.52	27.66	28.00	-2.98%	240,875
2026-06-25	29.16	29.72	28.36	28.86	-2.30%	148,165
2026-06-24	30.18	30.40	29.10	29.54	-3.40%	87,769
2026-06-23	31.08	31.56	30.14	30.58	-2.18%	152,679
2026-06-22	31.38	31.98	30.96	31.26	-0.76%	75,458
2026-06-19	30.46	31.82	30.32	31.50	+3.62%	245,472
2026-06-18	30.64	30.96	29.26	30.40	-1.75%	210,694
2026-06-17	31.00	31.82	30.76	30.94	-0.45%	104,919
2026-06-16	30.16	32.32	29.92	31.08	+1.90%	241,391
2026-06-15	29.42	31.52	29.42	30.50	-3.97%	324,440
2026-06-12	32.86	32.98	30.86	31.76	-4.05%	163,904
2026-06-11	33.48	33.90	32.38	33.10	+0.85%	126,487
2026-06-10	33.82	34.10	32.04	32.82	-0.91%	148,781
2026-06-09	37.34	37.34	32.92	33.12	-11.63%	235,537
2026-06-08	36.94	39.22	36.72	37.48	-0.53%	86,015
2026-06-05	37.90	38.44	37.18	37.68	-0.16%	45,322
2026-06-04	39.20	39.20	36.94	37.74	-5.03%	140,762
2026-06-03	40.96	41.34	39.00	39.74	-3.45%	73,829
2026-06-02	39.68	41.16	37.88	41.16	+2.64%	117,371
2026-06-01	39.40	40.80	38.72	40.10	+5.80%	184,317
2026-05-29	38.50	39.54	37.30	37.90	-2.82%	183,932
2026-05-28	38.18	39.90	38.18	39.00	+2.63%	143,582
2026-05-27	37.66	40.00	35.42	38.00	-1.81%	231,106
2026-05-26	37.48	39.32	36.88	38.70	+2.93%	123,768
2026-05-25	37.06	38.02	35.70	37.60	-1.05%	80,928
2026-05-22	36.60	38.36	35.90	38.00	+3.54%	115,520
2026-05-21	35.20	37.22	35.02	36.70	+3.67%	124,196
2026-05-20	35.84	36.60	34.70	35.40	-0.39%	136,249
2026-05-19	37.72	37.84	35.02	35.54	-6.57%	155,592
2026-05-18	40.10	40.20	37.82	38.04	-4.33%	127,713
2026-05-15	41.00	41.00	39.36	39.76	-4.42%	130,643
2026-05-14	38.36	41.60	37.74	41.60	+7.77%	273,700
2026-05-13	35.50	38.80	35.42	38.60	+15.43%	314,132
2026-05-12	33.80	34.10	33.08	33.44	-2.11%	149,911
2026-05-11	35.70	35.90	32.92	34.16	-2.46%	191,829
2026-05-08	36.08	36.24	34.44	35.02	-0.96%	85,910
2026-05-07	35.00	36.42	34.62	35.36	-3.07%	143,533
2026-05-06	40.00	40.00	36.10	36.48	-10.37%	285,229
2026-05-05	39.76	41.66	39.48	40.70	+3.04%	156,177
2026-05-04	38.18	40.02	37.98	39.50	+4.66%	205,364
2026-04-30	37.68	38.84	36.52	37.74	-0.21%	190,298
2026-04-29	37.46	39.10	37.16	37.82	+2.05%	138,533
2026-04-28	37.54	38.32	36.82	37.06	+2.66%	136,383
2026-04-27	38.96	40.12	35.60	36.10	-6.67%	287,991
2026-04-24	40.90	41.00	38.44	38.68	-6.16%	194,893
2026-04-23	37.74	41.64	37.74	41.22	+10.04%	308,893
2026-04-22	36.70	37.92	36.70	37.46	+0.97%	85,381
2026-04-21	36.30	37.34	35.96	37.10	+2.04%	189,441
2026-04-20	37.30	38.12	35.52	36.36	+2.42%	243,584
2026-04-17	39.56	40.26	34.66	35.50	-10.26%	674,877
2026-04-16	39.48	40.20	38.50	39.56	+0.41%	113,634
2026-04-15	37.86	41.00	37.86	39.40	+1.86%	170,835
2026-04-14	38.86	39.76	38.30	38.68	-0.41%	150,026
2026-04-13	40.10	40.80	38.24	38.84	+4.41%	183,221
2026-04-10	37.62	38.32	36.34	37.20	-3.02%	256,535
2026-04-09	38.42	39.18	37.74	38.36	+3.79%	342,738
2026-04-08	37.00	38.76	35.36	36.96	-16.15%	635,603
2026-04-07	44.42	45.44	43.28	44.08	+1.38%	241,400
2026-04-02	41.00	43.78	40.52	43.48	+7.36%	288,718
2026-04-01	47.00	47.26	38.02	40.50	-11.57%	888,717
2026-03-31	46.10	46.56	44.20	45.80	+0.17%	273,227
2026-03-30	44.42	46.08	43.78	45.72	+4.96%	279,545
2026-03-27	44.20	44.56	40.68	43.56	-1.45%	319,975
2026-03-26	42.70	44.66	41.70	44.20	+3.56%	256,079
2026-03-25	40.26	43.50	40.20	42.68	+6.43%	484,820
2026-03-24	36.10	40.10	35.38	40.10	+11.14%	336,792
2026-03-23	35.38	37.46	34.00	36.08	-1.31%	277,105
2026-03-20	36.60	37.52	35.84	36.56	+1.05%	206,746
2026-03-19	36.64	36.80	35.30	36.18	-2.43%	174,160
2026-03-18	37.40	37.76	36.50	37.08	+0.87%	177,418
2026-03-17	35.46	37.04	35.30	36.76	+2.91%	164,048
2026-03-16	34.50	36.00	34.50	35.72	+3.54%	222,530
2026-03-13	35.02	35.58	33.56	34.50	-0.06%	359,325
2026-03-12	32.22	36.08	32.20	34.52	+6.15%	423,100
2026-03-11	30.66	33.08	30.46	32.52	+4.36%	234,015
2026-03-10	29.38	31.16	29.16	31.16	+8.34%	268,196
2026-03-09	28.20	28.98	27.46	28.76	+0.07%	231,884
2026-03-06	27.72	29.08	27.40	28.74	+3.90%	228,117
2026-03-05	26.96	29.20	26.96	27.66	+3.67%	326,265
2026-03-04	25.72	26.92	25.24	26.68	+3.33%	140,302
2026-03-03	28.14	28.14	25.52	25.82	-7.59%	217,757
2026-03-02	26.98	28.58	26.76	27.94	+1.97%	237,238
2026-02-27	26.82	27.82	26.64	27.40	+2.93%	181,335
2026-02-26	27.48	27.66	26.44	26.62	-3.62%	129,308
2026-02-25	26.16	27.68	25.34	27.62	+10.13%	334,350
2026-02-24	23.86	25.08	23.84	25.08	+6.09%	96,119
2026-02-23	24.20	24.32	23.46	23.64	-2.31%	70,680
2026-02-20	24.98	25.00	24.08	24.20	-3.12%	72,402
2026-02-19	25.16	25.16	24.40	24.98	-0.16%	82,796
2026-02-18	25.02	25.08	24.42	25.02	+1.13%	79,108
2026-02-17	24.42	24.80	23.80	24.74	+1.73%	104,836
2026-02-16	24.52	25.58	24.20	24.32	+0.33%	123,702
2026-02-13	23.92	24.62	23.28	24.24	+1.85%	141,138
2026-02-12	24.64	25.86	23.80	23.80	-7.25%	227,301
2026-02-11	25.98	27.30	24.92	25.66	+9.75%	434,470
2026-02-10	23.50	24.12	23.22	23.38	-0.26%	56,383
2026-02-09	23.52	23.62	22.88	23.44	+0.26%	98,389
2026-02-06	23.50	23.60	22.74	23.38	-1.18%	94,185
2026-02-05	25.20	25.20	23.44	23.66	-5.74%	139,705
2026-02-04	25.78	26.00	25.10	25.10	-2.94%	85,839
2026-02-03	25.06	25.86	24.90	25.86	+4.27%	115,227
2026-02-02	23.98	25.10	23.36	24.80	-0.56%	77,357
2026-01-30	24.46	25.22	24.46	24.94	+1.71%	112,142
2026-01-29	25.40	25.92	24.40	24.52	-3.84%	69,480
2026-01-28	25.10	25.78	25.10	25.50	+0.71%	50,371
2026-01-27	25.18	25.36	24.54	25.32	-0.63%	49,801
2026-01-26	25.50	25.62	24.96	25.48	-0.55%	76,211
2026-01-23	25.14	25.90	24.96	25.62	+1.91%	88,941
2026-01-22	24.82	25.14	24.38	25.14	+4.32%	142,130
2026-01-21	23.82	24.26	23.42	24.10	+1.69%	112,500
2026-01-20	24.72	24.72	23.66	23.70	-5.05%	119,762
2026-01-19	25.14	25.46	24.50	24.96	-2.95%	93,950
2026-01-16	25.90	26.18	25.50	25.72	-1.00%	96,388
2026-01-15	25.20	26.20	24.98	25.98	+4.09%	118,169
2026-01-14	25.00	25.30	24.22	24.96	-2.42%	178,516
2026-01-13	22.04	25.80	22.04	25.58	+18.21%	560,781
2026-01-12	21.88	21.88	21.20	21.64	-1.19%	108,715
2026-01-09	22.30	22.38	21.46	21.90	-0.99%	119,087
2026-01-08	23.48	23.76	22.06	22.12	-7.29%	134,265
2026-01-07	23.40	23.86	22.48	23.86	+2.23%	131,882
2026-01-06	23.10	23.48	22.60	23.34	+3.18%	100,049
2026-01-05	22.36	22.80	22.10	22.62	+1.71%	108,528
2026-01-02	21.20	22.28	21.02	22.24	+4.91%	148,114
2025-12-30	19.91	21.20	19.71	21.20	+6.48%	105,043
2025-12-29	19.51	20.06	19.36	19.91	+2.00%	112,090
2025-12-23	19.84	19.97	19.37	19.52	-1.56%	90,434
2025-12-22	19.88	19.96	19.50	19.83	-0.30%	97,691
2025-12-19	18.95	19.90	18.95	19.89	+5.07%	309,762
2025-12-18	18.06	18.93	18.02	18.93	+4.53%	118,754
2025-12-17	18.50	18.99	17.93	18.11	-1.84%	79,881
2025-12-16	17.69	18.66	17.58	18.45	+3.19%	101,227
2025-12-15	18.20	18.52	17.36	17.88	+0.34%	135,360
2025-12-12	19.01	19.08	17.82	17.82	-4.65%	170,885
2025-12-11	19.80	19.80	18.61	18.69	-5.99%	160,744
2025-12-10	18.42	19.90	18.42	19.88	+10.02%	264,560
2025-12-09	18.76	19.08	17.68	18.07	-3.68%	162,857
2025-12-08	18.32	18.81	18.31	18.76	+2.35%	102,262
2025-12-05	19.10	19.40	18.33	18.33	-3.73%	147,301
2025-12-04	18.95	19.29	18.48	19.04	+1.28%	108,324
2025-12-03	18.47	18.80	17.62	18.80	+1.46%	155,136
2025-12-02	18.32	18.67	18.22	18.53	+1.81%	218,808
2025-12-01	17.80	18.42	17.06	18.20	+2.08%	206,342
2025-11-28	17.44	18.01	17.38	17.83	+1.83%	135,981
2025-11-27	16.80	17.63	16.71	17.51	+5.04%	137,599
2025-11-26	17.07	17.22	16.34	16.67	-1.54%	84,909
2025-11-25	16.61	17.21	16.37	16.93	+3.17%	171,694
2025-11-24	16.23	16.88	15.98	16.41	+1.93%	185,225
2025-11-21	15.70	16.16	15.58	16.10	+0.44%	133,493
2025-11-20	16.44	16.52	14.95	16.03	-1.72%	188,695
2025-11-19	16.40	16.77	16.31	16.31	-0.79%	67,523
2025-11-18	16.17	16.67	16.17	16.44	-0.84%	120,709
2025-11-17	17.07	17.17	16.40	16.58	-3.49%	68,146
2025-11-14	17.35	17.47	16.13	17.18	-1.83%	206,300
2025-11-13	18.12	18.22	16.60	17.50	-2.56%	201,261
2025-11-12	18.25	19.15	17.10	17.96	+2.98%	361,246
2025-11-11	17.33	17.44	16.75	17.44	+0.98%	126,476
2025-11-10	16.81	17.58	16.81	17.27	+5.18%	186,250
2025-11-07	16.07	16.70	16.07	16.42	+2.63%	150,819
2025-11-06	15.62	16.18	15.27	16.00	+1.91%	105,906
2025-11-05	15.20	15.93	15.00	15.70	+2.82%	105,867
2025-11-04	15.00	15.42	14.71	15.27	-0.07%	182,037
2025-11-03	15.21	15.56	15.12	15.28	-0.65%	119,845
2025-10-31	15.72	15.72	15.10	15.38	-1.85%	171,361
2025-10-30	15.93	16.05	15.47	15.67	-1.51%	102,985
2025-10-29	16.47	16.52	15.68	15.91	-0.93%	230,574
2025-10-28	15.59	16.45	15.45	16.06	+2.75%	237,979
2025-10-27	15.93	16.49	15.53	15.63	+0.45%	258,691
2025-10-24	15.24	15.73	15.01	15.56	+3.18%	182,854
2025-10-23	15.05	15.33	14.70	15.08	+2.59%	118,397
2025-10-22	15.00	15.60	14.70	14.70	-0.14%	370,343

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+39.82%). 가장 약한 달: 5월 (-7.99%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.18%
2월+3.49%
3월+32.95%
4월+4.72%
5월-7.99%
6월+4.41%
7월-7.60%
8월+3.86%
9월-5.25%
10월+39.82%
11월+16.69%
12월+16.48%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

VERBIO Vereinigte BioEnergie AG (VBK.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 29.84. Closelook 데이터 레이크의 일별 가격 기록 기준.

VBK.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 47.26, 최저 12.67 (2026-10-16 기준).

VERBIO Vereinigte BioEnergie AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VBK.DE의 가장 강한 달은 10월(평균 +39.82%), 가장 약한 달은 5월(평균 -7.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.