VirTra, Inc. (FRA:0XQ)
Germany · Delayed Price · Currency is EUR 4.020
+0.110 (2.81%)
At close: Apr 23, 2026
FRA:0XQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.81% | - |
| Apr 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| Apr 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.89% | - |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Apr 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.61% | - |
| Apr 15, 2026 | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | -2.19% | 150 |
| Apr 14, 2026 | 3.74 | 4.11 | 3.74 | 4.11 | 4.11 | 16.93% | 1,053 |
| Apr 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.24% | - |
| Apr 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.57% | - |
| Apr 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.14% | - |
| Apr 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | - |
| Apr 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Apr 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Apr 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Mar 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -11.05% | - |
| Mar 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -8.59% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Mar 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Mar 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Mar 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Mar 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Mar 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Mar 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Mar 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Mar 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Mar 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Feb 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Feb 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Feb 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Feb 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| 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% | - |