VAT Group AG (ETR:19V)
Germany · Delayed Price · Currency is EUR 387.70
-0.90 (-0.23%)
At close: Oct 10, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 378.00 | 378.00 | 373.80 | 373.80 | 373.80 | -3.09% | 1 |
| Oct 9, 2025 | 388.80 | 388.80 | 385.70 | 385.70 | 385.70 | -0.34% | 4 |
| Oct 8, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.17% | - |
| Oct 7, 2025 | 400.60 | 400.60 | 391.60 | 391.60 | 391.60 | 3.46% | 56 |
| Oct 6, 2025 | 377.30 | 378.50 | 377.30 | 378.50 | 378.50 | 0.45% | 7 |
| Oct 3, 2025 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | 0.48% | - |
| Oct 2, 2025 | 367.00 | 375.00 | 367.00 | 375.00 | 375.00 | 8.44% | 111 |
| Oct 1, 2025 | 334.40 | 345.80 | 334.40 | 345.80 | 345.80 | 2.89% | 12 |
| Sep 30, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.60% | - |
| Sep 29, 2025 | 335.30 | 335.30 | 334.10 | 334.10 | 334.10 | -0.45% | 1 |
| Sep 26, 2025 | 339.50 | 339.50 | 335.60 | 335.60 | 335.60 | -7.78% | 9 |
| Sep 25, 2025 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | -1.97% | - |
| Sep 24, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.78% | - |
| Sep 23, 2025 | 366.90 | 375.30 | 366.90 | 374.10 | 374.10 | 1.08% | 36 |
| Sep 22, 2025 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | 2.92% | - |
| 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% | - |