VAT Group AG (ETR:19V)
Germany · Delayed Price · Currency is EUR 379.20
+2.90 (0.77%)
At close: Nov 28, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 363.90 | 365.00 | 363.90 | 365.00 | 365.00 | -0.27% | 50 |
| Oct 20, 2025 | 368.20 | 368.20 | 366.00 | 366.00 | 366.00 | 0.11% | 2 |
| Oct 17, 2025 | 360.90 | 365.60 | 360.90 | 365.60 | 365.60 | -2.06% | 37 |
| Oct 16, 2025 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -3.19% | - |
| Oct 15, 2025 | 386.90 | 386.90 | 385.60 | 385.60 | 385.60 | 1.88% | 1 |
| Oct 14, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | -1.66% | 10 |
| Oct 13, 2025 | 375.40 | 384.90 | 375.40 | 384.90 | 384.90 | 2.97% | 5 |
| 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 |