VAT Group AG (ETR:19V)
Germany · Delayed Price · Currency is EUR 474.80
+9.80 (2.11%)
At close: Jan 9, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 471.40 | 474.80 | 466.40 | 474.80 | 474.80 | 2.11% | 84 |
| Jan 8, 2026 | 467.40 | 467.40 | 465.00 | 465.00 | 465.00 | -2.80% | 66 |
| Jan 7, 2026 | 474.80 | 478.70 | 473.20 | 478.40 | 478.40 | 4.71% | 240 |
| Jan 6, 2026 | 465.60 | 472.90 | 456.90 | 456.90 | 456.90 | -1.83% | 133 |
| Jan 5, 2026 | 427.10 | 465.40 | 427.00 | 465.40 | 465.40 | 12.06% | 458 |
| Jan 2, 2026 | 417.80 | 417.80 | 415.30 | 415.30 | 415.30 | - | 16 |
| Dec 30, 2025 | 414.90 | 415.30 | 414.90 | 415.30 | 415.30 | 0.31% | 13 |
| Dec 29, 2025 | 414.40 | 414.40 | 414.00 | 414.00 | 414.00 | 0.12% | 11 |
| Dec 23, 2025 | 411.30 | 413.50 | 411.30 | 413.50 | 413.50 | 0.29% | 89 |
| Dec 22, 2025 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | 0.86% | - |
| Dec 19, 2025 | 406.10 | 408.80 | 406.10 | 408.80 | 408.80 | -0.58% | 21 |
| Dec 18, 2025 | 405.00 | 411.60 | 405.00 | 411.20 | 411.20 | 3.01% | 7 |
| Dec 17, 2025 | 404.50 | 407.80 | 399.20 | 399.20 | 399.20 | -1.77% | 6 |
| Dec 16, 2025 | 407.20 | 409.00 | 405.10 | 406.40 | 406.40 | -3.03% | 97 |
| Dec 15, 2025 | 417.10 | 419.10 | 417.10 | 419.10 | 419.10 | 0.41% | 1 |
| Dec 12, 2025 | 415.70 | 417.40 | 415.40 | 417.40 | 417.40 | -0.12% | 36 |
| Dec 11, 2025 | 422.00 | 422.00 | 417.90 | 417.90 | 417.90 | -0.29% | 46 |
| Dec 10, 2025 | 416.70 | 422.40 | 416.70 | 419.10 | 419.10 | 0.62% | 30 |
| Dec 9, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -0.93% | - |
| Dec 8, 2025 | 417.70 | 420.40 | 415.50 | 420.40 | 420.40 | 0.48% | 59 |
| Dec 5, 2025 | 422.70 | 422.70 | 418.40 | 418.40 | 418.40 | -2.56% | 105 |
| Dec 4, 2025 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 1.20% | - |
| Dec 3, 2025 | 404.10 | 424.30 | 404.10 | 424.30 | 424.30 | 6.93% | 109 |
| Dec 2, 2025 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | 1.54% | - |
| Dec 1, 2025 | 386.70 | 390.80 | 386.30 | 390.80 | 390.80 | 3.06% | 163 |
| Nov 28, 2025 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | 0.77% | - |
| Nov 27, 2025 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 0.78% | - |
| Nov 26, 2025 | 363.80 | 373.40 | 363.80 | 373.40 | 373.40 | 4.95% | 149 |
| Nov 25, 2025 | 355.70 | 355.80 | 355.70 | 355.80 | 355.80 | -0.48% | 49 |
| Nov 24, 2025 | 351.30 | 357.50 | 351.30 | 357.50 | 357.50 | 2.85% | 1 |
| Nov 21, 2025 | 352.10 | 352.10 | 347.60 | 347.60 | 347.60 | -4.16% | 31 |
| Nov 20, 2025 | 376.50 | 378.10 | 362.70 | 362.70 | 362.70 | 4.31% | 351 |
| Nov 19, 2025 | 344.20 | 347.70 | 344.20 | 347.70 | 347.70 | -1.64% | 46 |
| Nov 17, 2025 | 353.60 | 353.60 | 353.50 | 353.50 | 353.50 | -0.45% | 48 |
| Nov 13, 2025 | 363.90 | 363.90 | 355.10 | 355.10 | 355.10 | -3.19% | 67 |
| Nov 12, 2025 | 368.20 | 368.80 | 366.80 | 366.80 | 366.80 | 3.06% | 105 |
| Nov 10, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | 1.05% | - |
| Nov 7, 2025 | 362.30 | 362.30 | 352.20 | 352.20 | 352.20 | -1.37% | 1 |
| Nov 6, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | -1.41% | - |
| Nov 5, 2025 | 351.10 | 362.20 | 351.10 | 362.20 | 362.20 | 1.63% | 85 |
| Nov 4, 2025 | 357.90 | 357.90 | 356.40 | 356.40 | 356.40 | -3.68% | 15 |
| Nov 3, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -2.17% | 86 |
| Oct 31, 2025 | 384.90 | 384.90 | 378.20 | 378.20 | 378.20 | -1.64% | 32 |
| Oct 30, 2025 | 379.10 | 384.50 | 379.00 | 384.50 | 384.50 | 4.51% | 36 |
| Oct 29, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 0.57% | - |
| Oct 28, 2025 | 366.70 | 366.70 | 365.80 | 365.80 | 365.80 | -1.24% | 1 |
| Oct 27, 2025 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -0.51% | - |
| Oct 24, 2025 | 367.20 | 372.30 | 367.20 | 372.30 | 372.30 | 2.68% | 23 |
| Oct 23, 2025 | 355.90 | 362.60 | 355.90 | 362.60 | 362.60 | 2.89% | 61 |
| Oct 22, 2025 | 358.30 | 358.90 | 352.40 | 352.40 | 352.40 | -3.45% | 19 |