Vercom S.A. (FRA:14W)
Germany · Delayed Price · Currency is EUR 31.80
-0.15 (-0.47%)
At close: Jan 28, 2026
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.55 | 31.55 | 31.45 | 31.45 | 31.45 | -1.41% | - |
| Jan 29, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.31% | - |
| Jan 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.47% | - |
| Jan 27, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.31% | - |
| Jan 26, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.69% | - |
| Jan 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.19% | - |
| Jan 22, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.47% | - |
| Jan 21, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.26% | - |
| Jan 20, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.56% | - |
| Jan 19, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Jan 16, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.31% | - |
| Jan 15, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.47% | - |
| Jan 14, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.10% | - |
| Jan 13, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 3.76% | - |
| Jan 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.49% | - |
| Jan 9, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.13% | - |
| Jan 8, 2026 | 31.15 | 31.15 | 31.10 | 31.10 | 31.10 | 1.80% | - |
| Jan 7, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.81% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jan 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.00% | - |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.76% | - |
| Dec 30, 2025 | 29.05 | 30.85 | 29.05 | 30.85 | 30.85 | - | 15 |
| Dec 29, 2025 | 29.60 | 30.85 | 29.60 | 30.85 | 30.85 | 1.82% | 3 |
| Dec 23, 2025 | 28.90 | 30.30 | 28.90 | 30.30 | 30.30 | 5.94% | 3 |
| Dec 22, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -2.39% | 10 |
| Dec 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -3.78% | - |
| Dec 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.98% | - |
| Dec 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | - |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Dec 15, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.82% | - |
| Dec 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.52% | - |
| Dec 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.50% | - |
| Dec 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.02% | - |
| Dec 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.57% | - |
| Dec 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| Dec 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 4.82% | - |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | - |
| Nov 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | - |
| Nov 26, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.92% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.37% | - |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | - |
| Nov 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.00% | - |
| Nov 20, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Nov 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |