VirTra, Inc. (FRA:0XQ)
Germany · Delayed Price · Currency is EUR 4.160
-0.060 (-1.42%)
At close: Nov 24, 2025
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Nov 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Nov 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Nov 21, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | -0.47% | 180 |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Nov 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Nov 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.39% | - |
| Nov 11, 2025 | 4.24 | 4.60 | 4.24 | 4.60 | 4.60 | 0.44% | 1,085 |
| Nov 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Nov 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.53% | - |
| Nov 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| Nov 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Oct 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -7.81% | - |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10.17% | - |
| Oct 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Oct 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Oct 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.64% | - |
| Oct 1, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | -2.16% | 230 |
| Sep 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Sep 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.02% | - |
| Sep 24, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 4.82% | 534 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |