Vidinext AG (ETR:VXT)
Germany · Delayed Price · Currency is EUR 0.1620
0.00 (0.00%)
At close: Jul 17, 2026
Vidinext AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 58 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Jul 3, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | - | 136 |
| Jul 2, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | - | 21 |
| Jul 1, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -5.71% | 215 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | - |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.30% | - |
| Jun 26, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | -2.20% | 526 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -22.22% | 114 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.80% | - |
| Jun 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.76% | 262 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.02% | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.96% | - |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 22.16% | - |
| Jun 16, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | - | 307 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 42 |
| Jun 12, 2026 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | -3.55% | 236 |
| Jun 11, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -1.01% | 32 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Jun 9, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | 404 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | - |
| Jun 5, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | -3.64% | 694 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.57% | - |
| Jun 3, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | 41 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Jun 1, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -3.05% | 35 |
| May 29, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -5.76% | 41 |
| May 28, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -0.71% | 306 |
| May 27, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 3.70% | 55 |
| May 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| May 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 263 |
| May 22, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | - | 1 |
| May 21, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 22.88% | 3,218 |
| May 20, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | -0.84% | 1,171 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.26% | - |
| May 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -19.08% | 2,834 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.88% | - |
| May 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.53% | - |
| May 13, 2026 | 0.25 | 0.27 | 0.22 | 0.27 | 0.27 | -7.64% | 295 |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.10% | - |
| May 11, 2026 | 0.23 | 0.31 | 0.23 | 0.31 | 0.31 | 13.14% | 357 |