VirTra, Inc. (FRA:0XQ)
Germany · Delayed Price · Currency is EUR 3.620
-0.020 (-0.55%)
At close: Feb 20, 2026
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Feb 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Feb 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 8.84% | - |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | - |
| Feb 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Feb 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jan 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jan 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Jan 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jan 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jan 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | - |
| Jan 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jan 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Jan 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Jan 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.11% | - |
| Jan 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Jan 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Jan 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.91% | - |
| Jan 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.21% | - |
| Jan 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Dec 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Dec 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Dec 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Dec 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Dec 15, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | -1.95% | 10 |
| Dec 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Dec 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Dec 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |