Vidinext AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.33	0.33	0.27	0.31	0.31	-2.85%	2,661
Mar 12, 2026	0.30	0.32	0.28	0.32	0.32	0.96%	249
Mar 11, 2026	0.32	0.32	0.28	0.31	0.31	1.62%	1,614
Mar 10, 2026	0.28	0.31	0.28	0.31	0.31	3.70%	1,947
Mar 9, 2026	0.33	0.33	0.30	0.30	0.30	-5.71%	2,347
Mar 6, 2026	0.28	0.32	0.28	0.32	0.32	-6.53%	422
Mar 5, 2026	0.37	0.37	0.34	0.34	0.34	2.74%	875
Mar 4, 2026	0.35	0.36	0.33	0.33	0.33	5.81%	454
Mar 3, 2026	0.39	0.39	0.28	0.31	0.31	-9.88%	5,288
Mar 2, 2026	0.38	0.38	0.34	0.34	0.34	-9.95%	225
Feb 27, 2026	0.33	0.50	0.33	0.38	0.38	11.70%	4,548
Feb 26, 2026	0.37	0.37	0.34	0.34	0.34	-1.16%	30
Feb 25, 2026	0.32	0.35	0.32	0.35	0.35	-2.54%	1,650
Feb 24, 2026	0.32	0.39	0.32	0.36	0.36	7.90%	2,034
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	-0.90%	260
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-11.94%	3,023
Feb 19, 2026	0.39	0.39	0.38	0.38	0.38	3.57%	1,186
Feb 18, 2026	0.35	0.40	0.33	0.36	0.36	-6.67%	5,603
Feb 17, 2026	0.40	0.40	0.33	0.39	0.39	2.09%	2,518
Feb 16, 2026	0.30	0.40	0.25	0.38	0.38	13.69%	16,629
Feb 13, 2026	0.38	0.43	0.31	0.34	0.34	-3.17%	16,490
Feb 12, 2026	0.39	0.47	0.27	0.35	0.35	-3.61%	43,968
Feb 11, 2026	0.38	0.41	0.28	0.36	0.36	3.75%	30,630
Feb 10, 2026	0.30	0.39	0.30	0.35	0.35	3.58%	11,404
Feb 9, 2026	0.37	0.37	0.34	0.34	0.34	-0.89%	704
Feb 6, 2026	0.37	0.37	0.34	0.34	0.34	1.50%	257
Feb 5, 2026	0.40	0.48	0.30	0.33	0.33	-15.48%	15,633
Feb 4, 2026	0.37	0.40	0.33	0.39	0.39	14.87%	8,894
Feb 3, 2026	0.40	0.45	0.33	0.34	0.34	0.88%	21,828
Feb 2, 2026	0.39	0.39	0.34	0.34	0.34	-13.71%	2,282
Jan 30, 2026	0.36	0.45	0.36	0.39	0.39	3.96%	23,784
Jan 29, 2026	0.26	0.45	0.26	0.38	0.38	22.26%	11,439
Jan 28, 2026	0.39	0.39	0.28	0.31	0.31	-10.40%	11,504
Jan 27, 2026	0.41	0.45	0.25	0.35	0.35	-4.42%	30,001
Jan 26, 2026	0.30	0.46	0.30	0.36	0.36	33.58%	36,571
Jan 23, 2026	0.23	0.27	0.23	0.27	0.27	3.04%	2,867
Jan 22, 2026	0.27	0.30	0.23	0.26	0.26	18.47%	22,433
Jan 21, 2026	0.28	0.30	0.20	0.22	0.22	-17.47%	11,415
Jan 20, 2026	0.30	0.30	0.17	0.27	0.27	-10.03%	53,288
Jan 19, 2026	0.25	0.30	0.20	0.30	0.30	17.72%	32,853
Jan 16, 2026	0.25	0.30	0.25	0.25	0.25	-0.78%	5,021
Jan 15, 2026	0.24	0.30	0.24	0.26	0.26	28.00%	8,325
Jan 14, 2026	0.22	0.24	0.20	0.20	0.20	14.61%	7,771
Jan 13, 2026	0.20	0.30	0.17	0.17	0.17	-24.78%	13,864
Jan 12, 2026	0.15	0.27	0.15	0.23	0.23	32.95%	9,265
Jan 9, 2026	0.17	0.19	0.15	0.17	0.17	-10.28%	4,859
Jan 8, 2026	0.17	0.22	0.17	0.19	0.19	1.04%	10,584
Jan 7, 2026	0.22	0.22	0.16	0.19	0.19	-11.70%	3,077
Jan 6, 2026	0.17	0.22	0.16	0.22	0.22	32.12%	51,851
Jan 5, 2026	0.16	0.18	0.14	0.17	0.17	2.17%	2,293