Voxel S.A. (FRA:0NX)
Germany · Delayed Price · Currency is EUR 30.85
+1.00 (3.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:0NX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 3.35% | - |
| Aug 25, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.61% | - |
| Aug 24, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.49% | - |
| Aug 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.25% | - |
| Aug 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.18% | - |
| Aug 17, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.19% | - |
| Aug 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.86% | - |
| Aug 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -2.51% | - |
| Aug 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | - |
| Aug 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Aug 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.74% | - |
| Aug 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Aug 6, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | - |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.32% | - |
| Aug 4, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Aug 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.17% | - |
| Jul 31, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.53% | - |
| Jul 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.52% | - |
| Jul 29, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.96% | - |
| Jul 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | - |
| Jul 27, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Jul 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 8.59% | - |
| Jul 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Jul 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.42% | - |
| Jul 20, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | - |
| Jul 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | - |
| Jul 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.59% | - |
| Jul 14, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.59% | - |
| Jul 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Jul 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | - |
| Jul 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.36% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.55% | - |
| Jul 6, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 1.13% | 21 |
| Jul 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.93% | - |
| Jul 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Jul 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.77% | - |
| Jun 30, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.68% | - |
| Jun 29, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.15% | - |
| 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 |