VAT Group AG (ETR:19V)
Germany · Delayed Price · Currency is EUR 363.10
+26.50 (7.87%)
At close: Sep 19, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -1.61% | 5 |
| Sep 18, 2025 | 341.80 | 365.50 | 341.80 | 365.50 | 365.50 | 9.17% | 31 |
| Sep 17, 2025 | 338.20 | 338.20 | 334.80 | 334.80 | 334.80 | -0.92% | 1 |
| Sep 16, 2025 | 334.20 | 343.00 | 334.20 | 337.90 | 337.90 | 2.24% | 112 |
| Sep 15, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.82% | - |
| Sep 12, 2025 | 320.30 | 327.80 | 320.30 | 327.80 | 327.80 | 4.00% | 12 |
| Sep 11, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 2.74% | - |
| Sep 10, 2025 | 313.20 | 313.20 | 306.80 | 306.80 | 306.80 | 2.33% | 38 |
| Sep 8, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 1.42% | 1 |
| Sep 5, 2025 | 297.10 | 297.10 | 295.60 | 295.60 | 295.60 | 3.83% | 2 |
| Sep 4, 2025 | 282.90 | 284.70 | 282.90 | 284.70 | 284.70 | 1.21% | 14 |
| Sep 3, 2025 | 282.40 | 282.40 | 281.30 | 281.30 | 281.30 | 2.11% | 15 |
| Sep 2, 2025 | 277.70 | 277.70 | 275.50 | 275.50 | 275.50 | -3.91% | 22 |
| Sep 1, 2025 | 284.00 | 286.70 | 283.50 | 286.70 | 286.70 | -0.24% | 119 |
| Aug 28, 2025 | 288.60 | 288.60 | 287.40 | 287.40 | 287.40 | -1.81% | 79 |
| Aug 27, 2025 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | 0.10% | 40 |
| Aug 26, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 0.72% | 3 |
| Aug 25, 2025 | 292.80 | 292.80 | 290.30 | 290.30 | 290.30 | -1.33% | 32 |
| Aug 22, 2025 | 290.20 | 294.20 | 290.20 | 294.20 | 294.20 | 2.05% | 12 |
| Aug 21, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 0.42% | - |
| Aug 20, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -1.78% | 1 |
| Aug 19, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 1.81% | - |
| Aug 18, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -1.24% | - |
| Aug 15, 2025 | 294.00 | 295.20 | 290.70 | 290.70 | 290.70 | -3.13% | 232 |
| Aug 14, 2025 | 299.00 | 300.10 | 299.00 | 300.10 | 300.10 | -0.20% | 35 |
| Aug 13, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -0.92% | - |
| Aug 12, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.43% | - |
| Aug 11, 2025 | 304.30 | 304.30 | 302.10 | 302.20 | 302.20 | -0.07% | 218 |
| Aug 8, 2025 | 303.10 | 303.10 | 302.40 | 302.40 | 302.40 | -0.17% | 42 |
| Aug 7, 2025 | 298.90 | 303.60 | 298.90 | 302.90 | 302.90 | 2.19% | 141 |
| Aug 6, 2025 | 304.80 | 304.80 | 296.40 | 296.40 | 296.40 | -2.05% | 2 |
| Aug 5, 2025 | 306.00 | 306.00 | 302.60 | 302.60 | 302.60 | -1.21% | 43 |
| Aug 4, 2025 | 300.00 | 306.30 | 300.00 | 306.30 | 306.30 | 1.69% | 350 |
| Aug 1, 2025 | 318.50 | 318.50 | 301.00 | 301.20 | 301.20 | -2.68% | 25 |
| Jul 31, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -2.61% | - |
| Jul 30, 2025 | 317.70 | 317.80 | 315.20 | 317.80 | 317.80 | 0.51% | 45 |
| Jul 29, 2025 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -0.16% | - |
| Jul 28, 2025 | 316.30 | 320.30 | 316.30 | 316.70 | 316.70 | 2.36% | 86 |
| Jul 25, 2025 | 308.40 | 309.40 | 307.90 | 309.40 | 309.40 | -2.31% | 60 |
| Jul 24, 2025 | 319.10 | 319.10 | 316.70 | 316.70 | 316.70 | -5.83% | 183 |
| Jul 23, 2025 | 346.70 | 346.70 | 326.80 | 336.30 | 336.30 | -5.19% | 579 |
| Jul 22, 2025 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | -2.34% | - |
| Jul 21, 2025 | 366.10 | 366.10 | 363.20 | 363.20 | 363.20 | -0.44% | 2 |
| Jul 18, 2025 | 363.60 | 364.80 | 363.60 | 364.80 | 364.80 | 3.26% | 3 |
| Jul 16, 2025 | 359.40 | 359.70 | 353.30 | 353.30 | 353.30 | -3.73% | 29 |
| Jul 15, 2025 | 361.90 | 367.00 | 361.90 | 367.00 | 367.00 | 2.86% | 1 |
| Jul 14, 2025 | 361.10 | 361.10 | 356.80 | 356.80 | 356.80 | -1.82% | 26 |
| Jul 11, 2025 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | -1.57% | - |
| Jul 10, 2025 | 368.70 | 369.20 | 368.70 | 369.20 | 369.20 | 3.24% | 96 |
| Jul 9, 2025 | 357.40 | 357.60 | 357.40 | 357.60 | 357.60 | 0.56% | 36 |