Veganz Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 18.70
-0.20 (-1.06%)
Aug 1, 2025, 5:36 PM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 15.50 | 15.75 | 15.00 | 15.60 | 15.60 | 1.96% | 1,477 |
| Jun 19, 2025 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | -2.55% | 4,985 |
| Jun 18, 2025 | 16.05 | 16.10 | 15.50 | 15.70 | 15.70 | -0.32% | 769 |
| Jun 17, 2025 | 16.20 | 16.75 | 15.75 | 15.75 | 15.75 | 0.06% | 2,883 |
| Jun 16, 2025 | 15.35 | 15.74 | 14.86 | 15.74 | 15.74 | 3.55% | 2,349 |
| Jun 13, 2025 | 16.13 | 16.13 | 13.89 | 15.20 | 15.20 | -6.29% | 10,774 |
| Jun 12, 2025 | 18.02 | 18.36 | 15.64 | 16.22 | 16.22 | -11.17% | 9,996 |
| Jun 11, 2025 | 16.90 | 18.36 | 16.90 | 18.26 | 18.26 | 7.41% | 8,769 |
| Jun 10, 2025 | 16.76 | 17.00 | 16.51 | 17.00 | 17.00 | 1.43% | 1,598 |
| Jun 9, 2025 | 16.22 | 16.90 | 16.13 | 16.76 | 16.76 | 3.65% | 7,980 |
| Jun 6, 2025 | 15.45 | 16.17 | 15.45 | 16.17 | 16.17 | 9.48% | 5,163 |
| Jun 5, 2025 | 14.91 | 15.40 | 14.57 | 14.77 | 14.77 | 5.95% | 12,480 |
| Jun 4, 2025 | 13.70 | 14.09 | 13.50 | 13.94 | 13.94 | 0.36% | 4,185 |
| Jun 3, 2025 | 13.21 | 15.49 | 13.02 | 13.89 | 13.89 | 6.68% | 11,111 |
| Jun 2, 2025 | 13.36 | 13.36 | 12.92 | 13.02 | 13.02 | -1.06% | 169 |
| May 30, 2025 | 12.97 | 13.16 | 12.63 | 13.16 | 13.16 | 2.65% | 2,505 |
| May 29, 2025 | 12.48 | 12.82 | 12.00 | 12.82 | 12.82 | 1.10% | 722 |
| May 28, 2025 | 13.41 | 13.41 | 12.00 | 12.68 | 12.68 | -3.65% | 4,408 |
| May 27, 2025 | 12.92 | 13.21 | 12.68 | 13.16 | 13.16 | 2.25% | 2,063 |
| May 26, 2025 | 12.63 | 13.21 | 12.14 | 12.87 | 12.87 | - | 2,776 |