Vidinext AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.26	0.26	0.26	0.26	0.26	-10.88%	295
May 14, 2026	0.29	0.29	0.29	0.29	0.29	10.53%	295
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%	357
May 11, 2026	0.23	0.31	0.23	0.31	0.31	13.14%	357
May 8, 2026	0.25	0.27	0.24	0.27	0.27	-2.14%	111
May 7, 2026	0.25	0.28	0.24	0.28	0.28	3.70%	479
May 6, 2026	0.24	0.27	0.23	0.27	0.27	-2.88%	1,102
May 5, 2026	0.25	0.28	0.25	0.28	0.28	-5.44%	56
May 4, 2026	0.26	0.29	0.26	0.29	0.29	-1.34%	860
Apr 30, 2026	0.26	0.30	0.26	0.30	0.30	-0.67%	32
Apr 29, 2026	0.34	0.34	0.30	0.30	0.30	-2.60%	1
Apr 28, 2026	0.28	0.31	0.28	0.31	0.31	-0.65%	589
Apr 27, 2026	0.27	0.31	0.27	0.31	0.31	-	81
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%	47
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%	199
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