Vidinext AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.27	0.31	0.27	0.31	0.31	-1.27%	750
Apr 23, 2026	0.28	0.31	0.28	0.31	0.31	-1.88%	106
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	8.84%	1,634
Apr 21, 2026	0.26	0.29	0.25	0.29	0.29	4.26%	401
Apr 20, 2026	0.24	0.28	0.24	0.28	0.28	-3.42%	161
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	2.10%	44
Apr 16, 2026	0.26	0.32	0.25	0.29	0.29	-1.38%	857
Apr 15, 2026	0.31	0.31	0.27	0.29	0.29	-3.33%	1,045
Apr 14, 2026	0.25	0.30	0.25	0.30	0.30	3.45%	6,689
Apr 13, 2026	0.34	0.34	0.29	0.29	0.29	-1.36%	3,343
Apr 10, 2026	0.30	0.30	0.24	0.29	0.29	-4.55%	5,095
Apr 9, 2026	0.27	0.31	0.26	0.31	0.31	0.65%	409
Apr 8, 2026	0.34	0.35	0.31	0.31	0.31	-12.57%	1,250
Apr 7, 2026	0.37	0.37	0.35	0.35	0.35	9.03%	1,200
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-4.18%	-
Apr 1, 2026	0.32	0.34	0.32	0.34	0.34	6.69%	47
Mar 31, 2026	0.29	0.31	0.27	0.31	0.31	-2.48%	666
Mar 30, 2026	0.38	0.38	0.32	0.32	0.32	3.87%	1,045
Mar 27, 2026	0.32	0.35	0.30	0.31	0.31	-13.89%	5,367
Mar 26, 2026	0.30	0.36	0.30	0.36	0.36	22.87%	7,446
Mar 25, 2026	0.31	0.33	0.29	0.29	0.29	16.73%	1,124
Mar 24, 2026	0.26	0.26	0.25	0.25	0.25	-8.73%	2,037
Mar 23, 2026	0.32	0.32	0.28	0.28	0.28	-5.17%	100
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-9.66%	-
Mar 19, 2026	0.34	0.34	0.31	0.32	0.32	-0.31%	199
Mar 18, 2026	0.27	0.32	0.27	0.32	0.32	3.87%	1,361
Mar 17, 2026	0.31	0.31	0.28	0.31	0.31	-0.32%	2,472
Mar 16, 2026	0.34	0.35	0.30	0.31	0.31	1.30%	445
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