Varta AG (ETR:VAR1)
Germany · Delayed Price · Currency is EUR 1.211
-0.038 (-3.04%)
Inactive · Last trade price on Mar 11, 2025
Varta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -3.20% | 3,035 |
| Mar 10, 2025 | 1.21 | 1.37 | 1.17 | 1.25 | 1.25 | 8.70% | 202,505 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.15 | 1.15 | 1.15 | -4.96% | 181,864 |
| Mar 6, 2025 | 1.35 | 1.40 | 1.21 | 1.21 | 1.21 | -9.70% | 220,580 |
| Mar 5, 2025 | 1.38 | 1.45 | 1.15 | 1.34 | 1.34 | 1.52% | 536,512 |
| Mar 4, 2025 | 1.45 | 1.48 | 1.28 | 1.32 | 1.32 | -10.81% | 139,400 |
| Mar 3, 2025 | 1.42 | 1.56 | 1.35 | 1.48 | 1.48 | 3.50% | 120,660 |
| Feb 28, 2025 | 1.44 | 1.50 | 1.26 | 1.43 | 1.43 | -7.74% | 329,062 |
| Feb 27, 2025 | 1.63 | 1.69 | 1.42 | 1.55 | 1.55 | 13.14% | 454,513 |
| Feb 26, 2025 | 1.16 | 1.48 | 1.16 | 1.37 | 1.37 | 20.18% | 597,439 |
| Feb 25, 2025 | 1.19 | 1.34 | 1.12 | 1.14 | 1.14 | -16.18% | 436,402 |
| Feb 24, 2025 | 1.61 | 1.65 | 1.24 | 1.36 | 1.36 | -29.17% | 859,307 |
| Feb 21, 2025 | 1.89 | 2.00 | 1.70 | 1.92 | 1.92 | 18.52% | 1,602,723 |
| Feb 20, 2025 | 2.11 | 2.54 | 1.44 | 1.62 | 1.62 | -1.82% | 4,943,046 |
| Feb 19, 2025 | 1.01 | 1.93 | 0.96 | 1.65 | 1.65 | 94.46% | 2,579,659 |
| Feb 18, 2025 | 0.75 | 0.89 | 0.71 | 0.85 | 0.85 | 13.82% | 459,944 |
| Feb 17, 2025 | 0.69 | 0.77 | 0.68 | 0.75 | 0.75 | 9.39% | 218,460 |
| Feb 14, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -7.53% | 91,542 |
| Feb 13, 2025 | 0.74 | 0.74 | 0.65 | 0.74 | 0.74 | 3.51% | 374,045 |
| Feb 12, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -6.19% | 163,743 |
| Feb 11, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -4.47% | 174,707 |
| Feb 10, 2025 | 0.81 | 0.84 | 0.76 | 0.79 | 0.79 | -2.22% | 216,811 |
| Feb 7, 2025 | 0.81 | 0.84 | 0.77 | 0.81 | 0.81 | 0.12% | 219,765 |
| Feb 6, 2025 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -0.43% | 100,462 |
| Feb 5, 2025 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | 0.56% | 104,160 |
| Feb 4, 2025 | 0.83 | 0.85 | 0.77 | 0.81 | 0.81 | -5.97% | 408,321 |
| Feb 3, 2025 | 0.86 | 0.88 | 0.75 | 0.86 | 0.86 | -2.05% | 524,680 |
| Jan 31, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -3.35% | 196,742 |
| Jan 30, 2025 | 0.90 | 0.96 | 0.88 | 0.91 | 0.91 | 0.33% | 186,482 |
| Jan 29, 2025 | 0.89 | 0.95 | 0.87 | 0.91 | 0.91 | -0.27% | 349,436 |
| Jan 28, 2025 | 0.92 | 0.97 | 0.86 | 0.91 | 0.91 | -7.52% | 398,971 |
| Jan 27, 2025 | 0.99 | 1.06 | 0.90 | 0.98 | 0.98 | -8.89% | 611,198 |
| Jan 24, 2025 | 0.95 | 1.17 | 0.89 | 1.08 | 1.08 | -22.86% | 1,445,586 |
| Jan 23, 2025 | 1.50 | 1.54 | 1.25 | 1.40 | 1.40 | -7.89% | 440,674 |
| Jan 22, 2025 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | - | 106,888 |
| Jan 21, 2025 | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 42,737 |
| Jan 20, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 38,085 |
| Jan 17, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 78,102 |
| Jan 16, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 129,773 |
| Jan 15, 2025 | 1.52 | 1.59 | 1.46 | 1.50 | 1.50 | -1.96% | 115,908 |
| Jan 14, 2025 | 1.51 | 1.56 | 1.48 | 1.53 | 1.53 | 4.08% | 115,344 |
| Jan 13, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 65,088 |
| Jan 10, 2025 | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | 0.67% | 312,035 |
| Jan 9, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 36,048 |
| Jan 8, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 131,795 |
| Jan 7, 2025 | 1.60 | 1.63 | 1.47 | 1.52 | 1.52 | -6.17% | 202,752 |
| Jan 6, 2025 | 1.69 | 1.73 | 1.57 | 1.62 | 1.62 | -4.71% | 192,297 |
| Jan 3, 2025 | 1.50 | 1.75 | 1.49 | 1.70 | 1.70 | 13.33% | 162,642 |
| Jan 2, 2025 | 1.51 | 1.58 | 1.45 | 1.50 | 1.50 | -2.60% | 118,589 |
| Dec 30, 2024 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 54,037 |