DigitalX Limited (BST:VSL)
Germany · Delayed Price · Currency is EUR 0.0157
0.00 (0.00%)
At close: Aug 7, 2026
BST:VSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.97% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | - |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.43% | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | - |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.18% | - |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.29% | - |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | - |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.11% | - |
| Jul 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.39% | - |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.23% | - |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.47% | - |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.70% | - |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.62% | - |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | - |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.04% | - |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.13% | 21,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.96% | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | - |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.86% | 40,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.26% | 200,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | - |
| Jun 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.64% | - |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.30% | - |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | - |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 9,400 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.84% | - |