VAT Group AG (ETR:19V)
Germany · Delayed Price · Currency is EUR 291.00
+0.40 (0.14%)
Last updated: Aug 27, 2025, 8:16 AM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | - | -0.62% | - |
| Aug 25, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | - | 1.42% | - |
| Aug 22, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | - | -0.72% | - |
| Aug 21, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | - | - | - |
| Aug 20, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | - | -0.21% | - |
| Aug 19, 2025 | 287.60 | 291.00 | 287.60 | 291.00 | - | -0.14% | 10 |
| Aug 18, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | - | -1.79% | - |
| Aug 15, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | - | -1.43% | - |
| Aug 14, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | -0.99% | - |
| Aug 13, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | 0.20% | - |
| Aug 12, 2025 | 303.40 | 303.40 | 303.40 | 303.40 | - | -0.07% | - |
| Aug 11, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | - | 0.07% | - |
| Aug 8, 2025 | 303.40 | 303.40 | 303.40 | 303.40 | - | 1.74% | - |
| Aug 7, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | - | -2.33% | - |
| Aug 6, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | - | -0.13% | - |
| Aug 5, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | - | - | - |
| Aug 4, 2025 | 302.80 | 305.70 | 302.80 | 305.70 | - | -1.13% | 15 |
| Aug 1, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | - | -2.06% | - |
| Jul 31, 2025 | 315.70 | 315.70 | 315.70 | 315.70 | - | 0.19% | - |
| Jul 30, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | - | -0.88% | - |
| Jul 29, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | - | 0.92% | - |
| Jul 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | 1.29% | - |
| Jul 25, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | - | -4.22% | - |
| Jul 24, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | - | - | - |
| Jul 23, 2025 | 358.30 | 358.30 | 324.70 | 324.70 | - | -9.81% | 6 |
| Jul 22, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | - | -1.21% | - |
| Jul 21, 2025 | 364.40 | 364.40 | 364.40 | 364.40 | - | -0.92% | - |
| Jul 18, 2025 | 367.80 | 367.80 | 367.80 | 367.80 | - | 2.31% | - |
| Jul 17, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | - | -1.10% | - |
| Jul 16, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | - | 0.89% | - |
| Jul 15, 2025 | 360.30 | 360.30 | 360.30 | 360.30 | - | -0.30% | - |
| Jul 14, 2025 | 361.40 | 361.40 | 361.40 | 361.40 | - | -1.42% | - |
| Jul 11, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | - | 2.57% | - |
| Jul 10, 2025 | 357.40 | 357.40 | 357.40 | 357.40 | - | -0.89% | - |
| Jul 9, 2025 | 360.60 | 360.60 | 360.60 | 360.60 | - | 1.18% | - |
| Jul 8, 2025 | 356.40 | 356.40 | 356.40 | 356.40 | - | -0.22% | - |
| Jul 7, 2025 | 357.20 | 357.20 | 357.20 | 357.20 | - | -0.47% | - |
| Jul 4, 2025 | 358.90 | 358.90 | 358.90 | 358.90 | - | -0.50% | - |
| Jul 3, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | - | 1.18% | - |
| Jul 2, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | - | -0.92% | - |
| Jul 1, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | - | -1.53% | - |
| Jun 30, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | - | 1.56% | - |
| Jun 27, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | - | - | - |
| Jun 26, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | - | - | - |
| Jun 25, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | - | 0.76% | - |
| Jun 24, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | - | 2.41% | - |
| Jun 23, 2025 | 348.70 | 348.70 | 348.70 | 348.70 | - | -2.84% | - |
| Jun 20, 2025 | 358.90 | 358.90 | 358.90 | 358.90 | - | 1.47% | - |
| Jun 19, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | - | -1.04% | - |
| Jun 18, 2025 | 357.40 | 357.40 | 357.40 | 357.40 | - | - | - |