Voxel S.A. (FRA:0NX)
Germany · Delayed Price · Currency is EUR 23.10
-0.20 (-0.86%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 |
| Apr 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 5.43% | - |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.08% | - |
| Apr 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.97% | - |
| Apr 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Apr 10, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.38% | - |
| Apr 9, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 2.78% | 100 |
| Apr 8, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 7.60% | - |
| Apr 7, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Apr 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.37% | - |
| Apr 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.86% | - |
| Mar 31, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.78% | - |
| Mar 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.18% | - |
| Mar 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.05% | - |
| Mar 26, 2026 | 25.35 | 26.25 | 25.35 | 26.25 | 26.25 | 1.16% | 25 |
| Mar 25, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | - |
| Mar 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Mar 23, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.61% | - |
| Mar 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.19% | - |
| Mar 19, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% | - |
| Mar 18, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.74% | - |
| Mar 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -3.55% | - |
| Mar 16, 2026 | 27.60 | 28.15 | 27.60 | 28.15 | 28.15 | -1.23% | 36 |
| Mar 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.55% | - |
| Mar 12, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.03% | - |
| Mar 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.56% | - |
| Mar 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.16% | - |
| Mar 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -6.11% | - |
| Mar 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.81% | 350 |
| Mar 5, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.71% | - |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.80% | - |
| Mar 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -4.86% | - |
| Mar 2, 2026 | 31.35 | 32.35 | 31.35 | 31.90 | 31.90 | 0.47% | 61 |
| Feb 27, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.32% | - |
| Feb 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.09% | - |
| Feb 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | - |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | - |
| Feb 23, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.77% | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.77% | - |
| Feb 19, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.31% | - |
| Feb 18, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.15% | - |
| Feb 17, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.51% | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.30% | - |
| Feb 13, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.45% | - |
| Feb 12, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 3.11% | - |