Veganz Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 6.52
+0.54 (9.03%)
Nov 24, 2025, 5:36 PM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.92 | 6.92 | 5.92 | 6.52 | 6.52 | 9.03% | 21,456 |
| Nov 21, 2025 | 5.96 | 5.98 | 5.60 | 5.98 | 5.98 | -0.99% | 7,951 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -6.21% | 5,077 |
| Nov 19, 2025 | 6.44 | 6.50 | 6.36 | 6.44 | 6.44 | 0.63% | 1,015 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.34 | 6.40 | 6.40 | -5.88% | 1,439 |
| Nov 17, 2025 | 6.38 | 7.02 | 6.38 | 6.80 | 6.80 | 11.84% | 10,449 |
| Nov 14, 2025 | 7.04 | 7.04 | 5.98 | 6.08 | 6.08 | -6.75% | 6,539 |
| Nov 13, 2025 | 6.90 | 7.08 | 6.30 | 6.52 | 6.52 | -7.12% | 5,507 |
| Nov 12, 2025 | 6.94 | 7.18 | 6.86 | 7.02 | 7.02 | 0.86% | 5,937 |
| Nov 11, 2025 | 6.98 | 7.28 | 6.74 | 6.96 | 6.96 | 0.58% | 5,541 |
| Nov 10, 2025 | 8.06 | 8.06 | 6.76 | 6.92 | 6.92 | -16.22% | 6,984 |
| Nov 7, 2025 | 8.44 | 8.44 | 8.10 | 8.26 | 8.26 | -2.36% | 3,850 |
| Nov 6, 2025 | 8.58 | 8.76 | 8.14 | 8.46 | 8.46 | -1.63% | 8,495 |
| Nov 5, 2025 | 9.40 | 9.40 | 8.36 | 8.60 | 8.60 | -7.73% | 6,329 |
| Nov 4, 2025 | 9.72 | 9.90 | 9.22 | 9.32 | 9.32 | -4.90% | 6,336 |
| Nov 3, 2025 | 10.15 | 10.15 | 9.70 | 9.80 | 9.80 | -3.45% | 3,311 |
| Oct 31, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.91% | 4,817 |
| Oct 30, 2025 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | -1.39% | 1,279 |
| Oct 29, 2025 | 10.05 | 10.35 | 9.96 | 10.10 | 10.10 | 2.02% | 4,462 |
| Oct 28, 2025 | 9.60 | 9.96 | 9.60 | 9.90 | 9.90 | 1.64% | 5,478 |
| Oct 27, 2025 | 9.68 | 10.00 | 9.62 | 9.74 | 9.74 | 2.10% | 2,225 |
| Oct 24, 2025 | 9.44 | 9.68 | 9.40 | 9.54 | 9.54 | -0.42% | 1,984 |
| Oct 23, 2025 | 9.68 | 9.86 | 9.50 | 9.58 | 9.58 | -0.21% | 4,914 |
| Oct 22, 2025 | 10.65 | 10.65 | 9.36 | 9.60 | 9.60 | -8.13% | 4,622 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 1,275 |
| Oct 20, 2025 | 10.20 | 10.65 | 10.20 | 10.40 | 10.40 | 0.97% | 5,541 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -4.19% | 1,124 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 821 |
| Oct 15, 2025 | 11.05 | 11.05 | 10.60 | 10.90 | 10.90 | -0.46% | 309 |
| Oct 14, 2025 | 11.00 | 11.30 | 10.80 | 10.95 | 10.95 | 1.39% | 1,948 |
| Oct 13, 2025 | 11.65 | 11.70 | 10.60 | 10.80 | 10.80 | -10.00% | 5,951 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | -1.23% | 331 |
| Oct 9, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 280 |
| Oct 8, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -2.44% | 7,189 |
| Oct 7, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -1.20% | 889 |
| Oct 6, 2025 | 12.85 | 12.90 | 12.45 | 12.45 | 12.45 | -4.60% | 1,064 |
| Oct 3, 2025 | 13.00 | 13.15 | 12.85 | 13.05 | 13.05 | -2.25% | 1,078 |
| Oct 2, 2025 | 13.40 | 13.70 | 12.80 | 13.35 | 13.35 | 1.14% | 1,647 |
| Oct 1, 2025 | 13.55 | 13.70 | 13.20 | 13.20 | 13.20 | -1.86% | 2,139 |
| Sep 30, 2025 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | - | 559 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.30 | 13.45 | 13.45 | 0.37% | 1,604 |
| Sep 26, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 2.29% | 443 |
| Sep 25, 2025 | 13.30 | 13.65 | 13.10 | 13.10 | 13.10 | -2.60% | 5,021 |
| Sep 24, 2025 | 13.45 | 13.60 | 13.15 | 13.45 | 13.45 | -1.47% | 559 |
| Sep 23, 2025 | 14.20 | 14.20 | 13.65 | 13.65 | 13.65 | -0.73% | 1,602 |
| Sep 22, 2025 | 13.05 | 13.75 | 13.05 | 13.75 | 13.75 | 3.77% | 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 |