Voxel S.A. (FRA:0NX)
Germany · Delayed Price · Currency is EUR 30.20
-0.95 (-3.05%)
Last updated: Jan 9, 2026, 8:03 AM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.05% | - |
| Jan 8, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -3.11% | - |
| Jan 7, 2026 | 30.05 | 32.15 | 30.05 | 32.15 | 32.15 | 6.99% | 475 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Jan 5, 2026 | 28.40 | 30.05 | 28.40 | 30.05 | 30.05 | 5.25% | 11 |
| Jan 2, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.70% | - |
| Dec 30, 2025 | 27.80 | 28.75 | 27.80 | 28.75 | 28.75 | 2.50% | 69 |
| Dec 29, 2025 | 28.10 | 28.10 | 28.05 | 28.05 | 28.05 | -0.18% | 1 |
| Dec 23, 2025 | 27.90 | 28.10 | 27.90 | 28.10 | 28.10 | 0.72% | 100 |
| Dec 22, 2025 | 27.35 | 28.05 | 27.35 | 27.90 | 27.90 | -0.53% | 610 |
| Dec 19, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Dec 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Dec 17, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.18% | - |
| Dec 16, 2025 | 28.60 | 28.60 | 28.25 | 28.25 | 28.25 | 0.89% | 42 |
| Dec 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Dec 12, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.59% | - |
| Dec 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Dec 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Dec 9, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -4.52% | 7 |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Dec 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Dec 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.81% | - |
| Dec 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | - |
| Dec 2, 2025 | 32.35 | 32.35 | 30.85 | 30.85 | 30.85 | -6.37% | 100 |
| Dec 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.30% | - |
| Nov 28, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.61% | - |
| Nov 27, 2025 | 32.75 | 33.05 | 32.75 | 33.05 | 33.05 | -0.90% | 170 |
| Nov 26, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.83% | - |
| Nov 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.65% | - |
| Nov 24, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.06% | - |
| Nov 21, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.63% | - |
| Nov 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.41% | - |
| Nov 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.80% | - |
| Nov 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.09% | - |
| Nov 14, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.22% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 12, 2025 | 36.55 | 38.00 | 36.55 | 38.00 | 38.00 | 3.97% | 90 |
| Nov 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.38% | - |
| Nov 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.14% | - |
| Nov 7, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.71% | - |
| Nov 5, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Nov 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Nov 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -2.35% | - |
| Oct 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.28% | - |
| Oct 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.36% | - |
| Oct 29, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.87% | - |
| Oct 28, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.66% | - |
| Oct 27, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.89% | - |