Voxel S.A. (FRA:0NX)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:0NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jun 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.82% | - |
| Jun 24, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -3.45% | - |
| Jun 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | - |
| Jun 22, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.37% | - |
| Jun 19, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.37% | - |
| Jun 18, 2026 | 27.75 | 27.75 | 27.35 | 27.35 | 27.35 | 0.18% | 60 |
| Jun 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.87% | - |
| Jun 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.07% | - |
| Jun 15, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.55% | - |
| Jun 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.66% | - |
| Jun 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.28% | - |
| Jun 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.86% | - |
| Jun 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.26% | - |
| Jun 8, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -5.79% | - |
| Jun 5, 2026 | 26.20 | 27.65 | 26.20 | 27.65 | 27.65 | 5.94% | 230 |
| Jun 4, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.15% | - |
| Jun 3, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.89% | - |
| Jun 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 17.33% | - |
| May 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.93% | - |
| May 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.42% | - |
| May 27, 2026 | 22.55 | 22.65 | 22.55 | 22.65 | 22.65 | -3.62% | 70 |
| May 26, 2026 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 6.82% | 5 |
| May 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| May 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| May 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| May 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| May 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| May 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.15% | - |
| May 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.53% | - |
| May 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| May 11, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | - | 1 |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| May 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.54% | - |
| May 6, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.02% | - |
| May 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.46% | - |
| May 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Apr 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Apr 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Apr 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Apr 24, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| Apr 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.31% | - |
| Apr 22, 2026 | 23.50 | 24.35 | 23.50 | 24.35 | 24.35 | -2.60% | 60 |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Apr 17, 2026 | 24.55 | 25.40 | 24.55 | 25.40 | 25.40 | 4.74% | 18 |