Veganz Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 15.20
+0.15 (1.00%)
Sep 2, 2025, 7:50 AM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 14.55 | 15.70 | 14.55 | 15.35 | 15.35 | 4.42% | 4,555 |
| Jul 11, 2025 | 14.70 | 14.70 | 14.00 | 14.70 | 14.70 | -1.34% | 3,887 |
| Jul 10, 2025 | 15.45 | 15.45 | 14.50 | 14.90 | 14.90 | -4.18% | 2,602 |
| Jul 9, 2025 | 15.45 | 15.70 | 15.35 | 15.55 | 15.55 | -1.58% | 817 |
| Jul 8, 2025 | 15.95 | 16.00 | 15.55 | 15.80 | 15.80 | -1.25% | 747 |
| Jul 7, 2025 | 15.95 | 16.00 | 15.60 | 16.00 | 16.00 | 0.31% | 2,133 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | -0.31% | 576 |
| Jul 3, 2025 | 15.85 | 16.15 | 15.80 | 16.00 | 16.00 | -1.84% | 207 |
| Jul 2, 2025 | 15.70 | 16.50 | 15.60 | 16.30 | 16.30 | 2.19% | 3,347 |
| Jul 1, 2025 | 16.75 | 16.75 | 15.95 | 15.95 | 15.95 | -7.00% | 1,940 |
| Jun 30, 2025 | 16.10 | 18.80 | 16.10 | 17.15 | 17.15 | 8.89% | 7,056 |
| Jun 27, 2025 | 15.80 | 16.20 | 15.45 | 15.75 | 15.75 | -1.87% | 795 |
| Jun 26, 2025 | 15.25 | 16.50 | 15.20 | 16.05 | 16.05 | 3.55% | 3,528 |
| Jun 25, 2025 | 15.40 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 940 |
| Jun 24, 2025 | 16.30 | 16.30 | 15.45 | 15.80 | 15.80 | -1.86% | 1,307 |
| Jun 23, 2025 | 15.75 | 16.25 | 15.40 | 16.10 | 16.10 | 3.21% | 843 |