Veganz Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 13.75
+0.50 (3.77%)
Sep 22, 2025, 5:36 PM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 13.05 | 13.65 | 13.05 | 13.55 | 13.55 | 2.26% | 1,113 |
| Sep 19, 2025 | 13.20 | 13.35 | 13.05 | 13.25 | 13.25 | 1.15% | 456 |
| Sep 18, 2025 | 13.45 | 13.50 | 12.75 | 13.10 | 13.10 | -1.13% | 3,396 |
| Sep 17, 2025 | 14.10 | 14.10 | 13.25 | 13.25 | 13.25 | -7.67% | 1,344 |
| Sep 16, 2025 | 13.90 | 14.85 | 13.90 | 14.35 | 14.35 | 1.06% | 1,691 |
| Sep 15, 2025 | 13.85 | 14.45 | 13.85 | 14.20 | 14.20 | 1.43% | 241 |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 20 |
| Sep 11, 2025 | 12.60 | 14.35 | 12.55 | 14.00 | 14.00 | 11.11% | 3,353 |
| Sep 10, 2025 | 14.35 | 14.45 | 12.10 | 12.60 | 12.60 | -13.40% | 11,683 |
| Sep 9, 2025 | 14.75 | 14.75 | 14.35 | 14.55 | 14.55 | -3.00% | 377 |
| Sep 8, 2025 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 1,476 |
| Sep 5, 2025 | 15.15 | 15.15 | 14.60 | 14.80 | 14.80 | -1.00% | 668 |
| Sep 4, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | - | 1 |
| Sep 3, 2025 | 14.60 | 15.00 | 14.60 | 14.95 | 14.95 | 0.34% | 362 |
| Sep 2, 2025 | 15.10 | 15.20 | 14.85 | 14.90 | 14.90 | -1.97% | 740 |
| Sep 1, 2025 | 15.20 | 15.50 | 14.85 | 15.20 | 15.20 | 1.00% | 1,264 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -1.63% | 995 |
| Aug 28, 2025 | 15.80 | 15.85 | 15.30 | 15.30 | 15.30 | -2.55% | 189 |
| Aug 27, 2025 | 14.80 | 15.85 | 14.80 | 15.70 | 15.70 | 5.02% | 7,764 |
| Aug 26, 2025 | 15.80 | 15.80 | 14.80 | 14.95 | 14.95 | -5.68% | 5,277 |
| Aug 25, 2025 | 16.05 | 16.20 | 15.55 | 15.85 | 15.85 | 0.96% | 1,045 |
| Aug 22, 2025 | 16.20 | 16.40 | 15.70 | 15.70 | 15.70 | -2.18% | 2,537 |
| Aug 21, 2025 | 15.55 | 16.40 | 15.55 | 16.05 | 16.05 | 2.88% | 4,662 |
| Aug 20, 2025 | 14.70 | 15.65 | 14.70 | 15.60 | 15.60 | 5.05% | 1,337 |
| Aug 19, 2025 | 14.95 | 15.00 | 14.40 | 14.85 | 14.85 | -1.33% | 2,010 |
| Aug 18, 2025 | 15.20 | 15.70 | 15.05 | 15.05 | 15.05 | -2.27% | 822 |
| Aug 15, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -1.28% | 222 |
| Aug 14, 2025 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | 0.97% | 1,838 |
| Aug 13, 2025 | 16.35 | 16.35 | 15.45 | 15.45 | 15.45 | -4.63% | 4,462 |
| Aug 12, 2025 | 16.40 | 16.45 | 16.05 | 16.20 | 16.20 | 0.93% | 106 |
| Aug 11, 2025 | 16.60 | 17.00 | 16.05 | 16.05 | 16.05 | -3.31% | 2,635 |
| Aug 8, 2025 | 16.35 | 16.75 | 16.30 | 16.60 | 16.60 | 0.91% | 1,302 |
| Aug 7, 2025 | 16.95 | 17.10 | 16.35 | 16.45 | 16.45 | -1.20% | 2,963 |
| Aug 6, 2025 | 17.80 | 17.80 | 16.35 | 16.65 | 16.65 | -4.31% | 2,396 |
| Aug 5, 2025 | 17.75 | 18.65 | 17.35 | 17.40 | 17.40 | -1.42% | 2,331 |
| Aug 4, 2025 | 18.50 | 19.00 | 16.05 | 17.65 | 17.65 | -5.61% | 5,599 |
| Aug 1, 2025 | 19.05 | 19.25 | 18.55 | 18.70 | 18.70 | -1.06% | 1,486 |
| Jul 31, 2025 | 19.90 | 19.90 | 18.60 | 18.90 | 18.90 | -2.33% | 2,568 |
| Jul 30, 2025 | 19.75 | 20.60 | 19.25 | 19.35 | 19.35 | -0.77% | 2,738 |
| Jul 29, 2025 | 19.95 | 19.95 | 19.40 | 19.50 | 19.50 | -2.50% | 4,637 |
| Jul 28, 2025 | 17.35 | 20.60 | 17.20 | 20.00 | 20.00 | 16.96% | 9,798 |
| Jul 25, 2025 | 18.00 | 18.70 | 17.00 | 17.10 | 17.10 | -5.26% | 14,615 |
| Jul 24, 2025 | 16.70 | 18.40 | 16.40 | 18.05 | 18.05 | 7.76% | 5,952 |
| Jul 23, 2025 | 15.80 | 16.75 | 15.80 | 16.75 | 16.75 | 6.01% | 12,978 |
| Jul 22, 2025 | 16.05 | 16.60 | 15.75 | 15.80 | 15.80 | - | 3,322 |
| Jul 21, 2025 | 15.05 | 16.10 | 15.05 | 15.80 | 15.80 | 2.27% | 1,983 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.20 | 15.45 | 15.45 | -1.59% | 2,598 |
| Jul 17, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 0.64% | 328 |
| Jul 16, 2025 | 15.75 | 15.85 | 15.50 | 15.60 | 15.60 | -0.32% | 1,238 |
| Jul 15, 2025 | 15.40 | 15.70 | 15.30 | 15.65 | 15.65 | 1.95% | 3,321 |