Vienna - Delayed Quote EUR

Verizon Communications Inc. (VZ.VI)

36.47

-1.37

(-3.62%)

At close: April 25 at 5:32:29 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	37.65	37.78	36.47	36.47	36.47	1,189
Apr 24, 2025	37.55	37.83	37.35	37.83	37.83	722
Apr 23, 2025	38.09	38.13	37.17	37.37	37.37	1,017
Apr 22, 2025	37.65	37.69	35.48	37.53	37.53	747
Apr 17, 2025	38.58	38.99	38.46	38.99	38.99	204
Apr 16, 2025	39.21	39.47	39.21	39.26	39.26	247
Apr 15, 2025	39.46	39.65	39.05	39.38	39.38	328
Apr 14, 2025	38.47	38.85	38.45	38.85	38.85	312
Apr 11, 2025	38.18	38.47	37.58	38.38	38.38	1,579
Apr 10, 2025	0.595929 Dividend
Apr 10, 2025	38.77	38.77	38.03	38.15	38.15	565
Apr 9, 2025	39.36	39.36	39.36	39.36	38.68	-
Apr 8, 2025	39.36	39.41	38.82	39.36	38.68	2
Apr 7, 2025	37.28	39.07	37.28	38.85	38.18	1,446
Apr 4, 2025	40.99	41.60	39.98	39.98	39.29	953
Apr 3, 2025	40.49	41.30	40.44	41.30	40.59	-
Apr 2, 2025	42.16	42.16	41.47	41.47	40.76	-
Apr 1, 2025	42.09	42.17	41.88	42.01	41.29	-
Mar 31, 2025	41.52	42.30	41.50	42.02	41.30	843
Mar 28, 2025	41.71	41.81	41.64	41.64	40.92	120
Mar 27, 2025	41.15	41.81	41.10	41.69	40.98	262
Mar 26, 2025	40.31	40.95	40.31	40.78	40.08	-
Mar 25, 2025	40.44	40.53	40.17	40.17	39.48	33
Mar 24, 2025	40.53	40.67	40.43	40.67	39.97	200
Mar 21, 2025	40.26	40.49	40.13	40.40	39.71	262
Mar 20, 2025	40.49	40.56	40.22	40.22	39.52	-
Mar 19, 2025	40.53	40.60	40.46	40.46	39.76	-
Mar 18, 2025	40.04	40.34	40.01	40.19	39.49	-
Mar 17, 2025	40.08	40.08	39.84	39.87	39.18	344
Mar 14, 2025	40.24	40.24	39.60	39.78	39.09	614
Mar 13, 2025	39.22	40.06	39.04	39.99	39.31	957
Mar 12, 2025	39.66	39.66	38.01	38.60	37.94	710
Mar 11, 2025	42.69	42.69	39.54	39.54	38.86	1,368
Mar 10, 2025	42.51	43.22	42.28	43.08	42.33	262
Mar 7, 2025	40.84	42.15	40.71	42.15	41.43	-
Mar 6, 2025	39.65	39.99	39.54	39.99	39.30	202
Mar 5, 2025	40.42	40.42	39.38	39.38	38.70	534
Mar 4, 2025	41.70	41.92	41.53	41.53	40.81	-
Mar 3, 2025	41.37	41.49	41.08	41.38	40.66	748
Feb 28, 2025	41.49	41.84	41.20	41.20	40.49	200
Feb 27, 2025	41.19	41.40	41.08	41.40	40.69	-
Feb 26, 2025	41.61	41.61	40.98	40.98	40.27	-
Feb 25, 2025	41.28	41.78	41.28	41.78	41.06	-
Feb 24, 2025	41.00	41.56	40.87	41.56	40.84	102
Feb 21, 2025	40.36	40.73	40.36	40.73	40.03	524
Feb 20, 2025	40.22	40.38	40.14	40.38	39.68	273
Feb 19, 2025	39.47	39.99	39.47	39.99	39.30	-
Feb 18, 2025	39.37	39.37	38.88	39.19	38.51	262
Feb 17, 2025	39.12	39.54	39.12	39.32	38.64	433
Feb 14, 2025	39.29	39.29	39.10	39.15	38.48	84
Feb 13, 2025	38.97	39.21	38.95	39.21	38.53	-
Feb 12, 2025	39.03	39.16	38.93	38.93	38.26	458
Feb 11, 2025	38.81	38.86	38.71	38.86	38.19	-
Feb 10, 2025	38.69	38.94	38.60	38.72	38.05	469
Feb 7, 2025	38.50	38.70	38.36	38.60	37.94	150
Feb 6, 2025	38.67	38.76	38.33	38.33	37.67	-
Feb 5, 2025	38.31	38.55	38.31	38.47	37.81	368
Feb 4, 2025	38.87	38.87	38.38	38.38	37.72	20
Feb 3, 2025	38.38	38.69	38.22	38.69	38.02	539
Jan 31, 2025	37.98	38.27	37.98	38.16	37.50	-
Jan 30, 2025	38.81	38.89	38.10	38.10	37.44	262
Jan 29, 2025	38.81	39.22	38.65	38.65	37.98	202
Jan 28, 2025	38.90	38.99	38.79	38.96	38.28	362
Jan 27, 2025	37.72	38.42	37.58	38.42	37.75	776
Jan 24, 2025	37.72	38.60	37.46	37.76	37.11	1,300
Jan 23, 2025	37.71	37.76	37.56	37.76	37.11	48
Jan 22, 2025	37.58	37.58	37.33	37.47	36.82	-
Jan 21, 2025	37.63	37.79	37.42	37.79	37.14	-
Jan 20, 2025	37.72	37.79	37.62	37.72	37.07	-
Jan 17, 2025	37.40	37.67	37.22	37.67	37.03	2
Jan 16, 2025	37.24	37.24	37.10	37.10	36.46	135
Jan 15, 2025	37.21	37.22	36.98	37.07	36.43	262
Jan 14, 2025	37.23	37.26	37.03	37.03	36.39	-
Jan 13, 2025	37.07	37.24	37.07	37.24	36.59	-
Jan 10, 2025	0.595929 Dividend
Jan 10, 2025	37.53	37.53	36.91	36.91	36.27	399
Jan 9, 2025	37.49	37.49	37.49	37.49	36.18	-
Jan 8, 2025	37.80	37.96	37.49	37.49	36.18	-
Jan 7, 2025	38.38	38.38	37.97	37.97	36.64	-
Jan 6, 2025	39.32	39.32	38.34	38.34	37.00	-
Jan 3, 2025	39.10	39.40	39.10	39.40	38.02	-
Jan 2, 2025	38.76	39.22	38.76	39.22	37.84	339
Dec 30, 2024	38.35	38.51	38.17	38.17	36.83	212
Dec 27, 2024	38.42	38.42	38.22	38.22	36.88	-
Dec 23, 2024	38.56	38.56	38.40	38.46	37.11	-
Dec 20, 2024	38.58	38.69	38.45	38.69	37.33	-
Dec 19, 2024	39.07	39.07	38.55	38.71	37.35	26
Dec 18, 2024	38.99	38.99	38.75	38.94	37.58	-
Dec 17, 2024	38.96	39.02	38.81	39.01	37.65	264
Dec 16, 2024	40.25	40.30	39.55	39.55	38.17	-
Dec 13, 2024	40.22	40.33	40.03	40.33	38.91	-
Dec 12, 2024	40.01	40.19	40.01	40.06	38.65	-
Dec 11, 2024	40.31	40.31	40.06	40.28	38.88	-
Dec 10, 2024	40.43	40.53	40.20	40.53	39.11	-
Dec 9, 2024	40.15	40.53	40.07	40.53	39.11	-
Dec 6, 2024	40.36	40.42	39.92	40.17	38.77	269
Dec 5, 2024	40.45	40.47	40.36	40.47	39.06	-
Dec 4, 2024	41.77	41.77	40.83	40.83	39.40	-
Dec 3, 2024	41.67	41.92	41.63	41.78	40.32	-
Dec 2, 2024	42.18	42.18	41.94	41.94	40.47	-
Nov 29, 2024	41.85	42.10	41.61	42.10	40.63	249
Nov 28, 2024	42.30	42.31	41.84	42.24	40.77	249
Nov 27, 2024	42.23	42.26	42.08	42.26	40.78	150
Nov 26, 2024	41.87	42.15	41.76	42.15	40.67	28
Nov 25, 2024	41.33	41.74	41.12	41.74	40.28	-
Nov 22, 2024	40.57	41.35	40.57	41.35	39.91	2
Nov 21, 2024	40.07	40.51	39.93	40.51	39.09	4
Nov 20, 2024	39.74	40.06	39.65	40.06	38.66	-
Nov 19, 2024	40.02	40.03	39.78	39.78	38.39	110
Nov 18, 2024	39.47	40.03	39.31	40.03	38.63	3
Nov 15, 2024	38.79	39.12	38.63	39.12	37.75	-
Nov 14, 2024	39.01	39.19	38.88	38.88	37.52	-
Nov 13, 2024	38.33	38.67	38.01	38.67	37.32	60
Nov 12, 2024	38.06	38.19	37.90	37.90	36.57	-
Nov 11, 2024	38.06	38.15	37.96	38.15	36.82	78
Nov 8, 2024	37.78	37.90	37.63	37.90	36.58	-
Nov 7, 2024	38.45	38.45	37.86	37.86	36.54	331
Nov 6, 2024	38.81	38.88	38.30	38.30	36.96	249
Nov 5, 2024	37.97	37.97	37.46	37.62	36.30	6
Nov 4, 2024	38.16	38.17	37.69	37.69	36.38	-
Nov 1, 2024	38.83	38.90	38.46	38.46	37.11	-
Oct 31, 2024	38.15	39.08	38.06	39.08	37.72	-
Oct 30, 2024	38.26	38.26	38.06	38.07	36.74	-
Oct 29, 2024	38.58	38.58	38.31	38.31	36.97	-
Oct 28, 2024	38.49	38.49	38.31	38.39	37.05	-
Oct 25, 2024	38.67	38.85	38.63	38.85	37.49	-
Oct 24, 2024	39.68	39.83	38.76	38.76	37.40	25
Oct 23, 2024	38.56	38.87	38.56	38.87	37.51	4
Oct 22, 2024	40.51	40.51	38.61	38.84	37.48	-
Oct 21, 2024	40.63	40.66	40.40	40.40	38.98	125
Oct 18, 2024	40.44	40.58	40.26	40.58	39.17	-
Oct 17, 2024	40.54	40.55	40.31	40.38	38.96	-
Oct 16, 2024	40.27	40.27	40.15	40.27	38.86	136
Oct 15, 2024	39.76	40.19	39.68	40.19	38.79	50
Oct 14, 2024	39.40	39.49	39.39	39.49	38.10	-
Oct 11, 2024	39.19	39.47	39.19	39.23	37.86	15
Oct 10, 2024	0.595929 Dividend
Oct 10, 2024	40.05	40.05	39.42	39.42	38.05	-
Oct 9, 2024	40.12	40.12	40.12	40.12	38.06	-
Oct 8, 2024	40.29	40.29	40.02	40.12	38.06	74
Oct 7, 2024	40.17	40.29	40.15	40.15	38.10	-
Oct 4, 2024	40.39	40.45	39.93	40.14	38.08	-
Oct 3, 2024	40.76	40.80	40.53	40.53	38.45	-
Oct 2, 2024	40.83	40.86	40.74	40.86	38.77	-
Oct 1, 2024	40.38	40.67	40.38	40.47	38.39	199
Sep 30, 2024	40.22	40.64	40.05	40.40	38.33	-
Sep 27, 2024	40.01	40.20	39.93	40.20	38.14	5
Sep 26, 2024	39.99	40.04	39.81	39.98	37.93	-
Sep 25, 2024	39.90	40.03	39.90	40.03	37.98	-
Sep 24, 2024	39.84	40.03	39.64	40.03	37.98	20
Sep 23, 2024	39.76	40.03	39.65	39.65	37.62	264
Sep 20, 2024	39.31	39.79	39.15	39.79	37.75	-
Sep 19, 2024	39.65	39.65	39.11	39.11	37.10	-
Sep 18, 2024	39.67	39.69	39.60	39.69	37.66	-
Sep 17, 2024	40.39	40.50	39.78	39.78	37.75	60
Sep 16, 2024	39.98	40.31	39.94	40.31	38.24	160
Sep 13, 2024	39.51	39.76	39.47	39.76	37.72	40
Sep 12, 2024	39.79	39.79	39.56	39.56	37.53	264
Sep 11, 2024	39.44	39.47	39.24	39.24	37.22	728
Sep 10, 2024	38.49	39.10	38.49	39.10	37.10	-
Sep 9, 2024	37.31	38.24	37.31	38.24	36.27	-
Sep 6, 2024	37.31	37.51	37.21	37.21	35.30	3
Sep 5, 2024	37.47	37.70	37.34	37.34	35.43	384
Sep 4, 2024	38.80	38.92	38.75	38.90	36.91	-
Sep 3, 2024	37.86	38.65	37.86	38.65	36.66	-
Sep 2, 2024	37.95	37.95	37.90	37.95	36.00	-
Aug 30, 2024	37.24	37.44	37.13	37.28	35.37	380
Aug 29, 2024	37.38	37.49	37.22	37.22	35.31	-
Aug 28, 2024	37.24	37.39	37.20	37.39	35.47	20
Aug 27, 2024	36.99	37.28	36.99	37.01	35.11	20
Aug 26, 2024	36.85	37.10	36.85	37.06	35.16	-
Aug 23, 2024	36.74	36.90	36.74	36.82	34.93	-
Aug 22, 2024	36.83	36.92	36.64	36.64	34.76	-
Aug 21, 2024	36.78	36.86	36.72	36.72	34.83	-
Aug 20, 2024	36.81	36.83	36.68	36.83	34.94	-
Aug 19, 2024	36.77	36.96	36.75	36.90	35.01	262
Aug 16, 2024	36.62	36.75	36.50	36.71	34.83	60
Aug 15, 2024	37.38	37.38	36.71	36.71	34.83	-
Aug 14, 2024	37.21	37.21	36.88	37.19	35.28	264
Aug 13, 2024	37.38	37.38	36.99	36.99	35.10	27
Aug 12, 2024	37.33	37.47	36.99	36.99	35.10	-
Aug 9, 2024	37.38	37.38	37.04	37.07	35.17	4
Aug 8, 2024	36.96	37.09	36.86	37.09	35.19	-
Aug 7, 2024	36.87	37.22	36.80	37.22	35.31	110
Aug 6, 2024	36.69	36.81	36.55	36.81	34.92	-
Aug 5, 2024	36.44	37.24	36.44	36.49	34.62	1,391
Aug 2, 2024	37.77	37.97	37.02	37.02	35.12	200
Aug 1, 2024	37.49	37.85	37.49	37.85	35.90	-
Jul 31, 2024	37.03	37.57	36.95	37.57	35.64	-
Jul 30, 2024	36.97	37.10	36.91	36.92	35.02	264
Jul 29, 2024	37.02	37.07	36.74	36.74	34.86	-
Jul 26, 2024	36.94	36.97	36.79	36.94	35.05	-
Jul 25, 2024	36.65	37.13	36.58	37.13	35.23	-
Jul 24, 2024	35.87	36.26	35.87	36.21	34.35	-
Jul 23, 2024	35.97	36.13	35.90	35.90	34.06	-
Jul 22, 2024	38.31	38.50	35.94	35.94	34.10	528
Jul 19, 2024	38.69	38.77	38.17	38.17	36.22	-
Jul 18, 2024	38.35	38.95	38.35	38.95	36.95	-
Jul 17, 2024	38.10	38.33	37.82	38.33	36.36	-
Jul 16, 2024	37.59	37.99	37.47	37.99	36.05	100
Jul 15, 2024	38.13	38.13	37.53	37.53	35.61	-
Jul 12, 2024	38.03	38.07	37.91	38.07	36.12	-
Jul 11, 2024	37.94	37.94	37.74	37.90	35.96	-
Jul 10, 2024	0.584934 Dividend
Jul 10, 2024	37.62	37.88	37.62	37.88	35.94	241
Jul 9, 2024	38.03	38.03	38.03	38.03	35.44	-
Jul 8, 2024	38.69	38.69	38.03	38.03	35.44	-
Jul 5, 2024	38.27	38.27	38.05	38.12	35.53	-
Jul 4, 2024	38.13	38.19	38.13	38.19	35.60	-
Jul 3, 2024	38.17	38.17	38.15	38.15	35.56	-
Jul 2, 2024	39.10	39.10	38.29	38.29	35.69	26
Jul 1, 2024	38.30	38.75	38.30	38.75	36.12	-
Jun 28, 2024	38.21	38.69	38.21	38.69	36.06	-
Jun 27, 2024	38.35	38.35	38.02	38.02	35.44	-
Jun 26, 2024	38.44	38.44	38.32	38.32	35.72	-
Jun 25, 2024	38.35	38.61	38.35	38.61	35.99	-
Jun 24, 2024	37.57	38.12	37.57	38.12	35.53	-
Jun 21, 2024	37.60	37.60	37.42	37.42	34.89	-
Jun 20, 2024	37.40	37.64	37.40	37.64	35.09	-
Jun 19, 2024	37.44	37.44	37.21	37.21	34.68	-
Jun 18, 2024	36.78	37.21	36.78	37.21	34.68	28
Jun 17, 2024	37.08	37.08	36.78	36.78	34.28	-
Jun 14, 2024	37.06	37.22	37.06	37.22	34.70	-
Jun 13, 2024	36.85	36.92	36.85	36.92	34.42	-
Jun 12, 2024	37.68	37.68	36.90	36.90	34.40	-
Jun 11, 2024	37.56	37.60	37.56	37.60	35.04	-
Jun 10, 2024	38.05	38.13	37.87	37.87	35.30	11
Jun 7, 2024	37.95	38.08	37.95	38.08	35.50	-
Jun 6, 2024	38.03	38.23	38.03	38.23	35.64	-
Jun 5, 2024	38.20	38.20	38.07	38.07	35.49	-
Jun 4, 2024	37.61	37.90	37.61	37.90	35.32	-
Jun 3, 2024	37.88	37.88	37.76	37.76	35.19	-
May 31, 2024	37.19	37.69	37.19	37.69	35.13	120
May 30, 2024	36.19	36.57	36.19	36.57	34.09	-
May 29, 2024	36.22	36.22	36.16	36.16	33.71	-
May 28, 2024	36.62	36.87	36.19	36.19	33.73	302
May 27, 2024	36.47	36.88	36.47	36.88	34.37	-
May 24, 2024	36.42	36.47	36.42	36.47	34.00	-
May 23, 2024	36.76	36.76	36.51	36.51	34.03	-
May 22, 2024	36.51	36.89	36.51	36.89	34.39	-
May 21, 2024	36.97	37.00	36.40	36.40	33.93	270
May 20, 2024	36.88	37.02	36.88	37.02	34.51	-
May 17, 2024	37.06	37.06	36.97	36.97	34.46	-
May 16, 2024	37.26	37.38	37.03	37.03	34.52	140
May 15, 2024	37.40	37.43	37.40	37.43	34.89	-
May 14, 2024	37.73	37.73	37.46	37.46	34.92	-
May 13, 2024	37.56	37.58	37.56	37.58	35.03	-
May 10, 2024	36.92	37.12	36.92	37.12	34.60	-
May 9, 2024	36.74	36.76	36.74	36.76	34.26	-
May 8, 2024	36.58	36.67	36.55	36.67	34.18	135
May 7, 2024	36.54	36.54	36.40	36.40	33.93	-
May 6, 2024	36.19	36.37	36.19	36.37	33.90	-
May 3, 2024	36.40	36.40	36.11	36.11	33.66	-
May 2, 2024	36.72	36.72	36.48	36.48	34.00	-
Apr 30, 2024	37.42	37.42	37.10	37.10	34.58	-
Apr 29, 2024	37.10	37.86	37.10	37.86	35.29	-
Apr 26, 2024	36.60	37.20	36.60	37.20	34.68	-
Apr 25, 2024	36.83	36.83	36.60	36.60	34.12	-

CYTH.MU Lumen Technologies Inc

2.9305

+1.23%

FIQE3.SA Unifique Telecomunicações S.A.

3.8500

+1.58%

LBTYK Liberty Global Ltd.

11.29

+1.71%

AMX América Móvil, S.A.B. de C.V.

16.99

-0.64%

DTE.DE Deutsche Telekom AG

31.18

-4.79%

TU TELUS Corporation

14.97

-0.47%

T AT&T Inc.

26.81

-2.62%

CMCSA Comcast Corporation

33.90

+2.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verizon Communications Inc. (VZ.VI)

Related Tickers