Vercom S.A. (FRA:14W)
Germany · Delayed Price · Currency is EUR 28.00
+0.30 (1.08%)
At close: Nov 28, 2025
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% | - |
| Nov 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | - |
| Nov 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Nov 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | - |
| Nov 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Oct 31, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Oct 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.18% | - |
| Oct 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Oct 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.35% | - |
| Oct 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Oct 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Oct 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Oct 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Oct 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.24% | - |
| Oct 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.08% | - |
| Oct 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.94% | - |
| Oct 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.71% | - |
| Oct 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Oct 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.24% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | - |
| Oct 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Oct 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Oct 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.89% | - |
| Oct 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | - |
| Oct 6, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Oct 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Oct 2, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.74% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.77% | - |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.88% | - |
| Sep 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | - |
| Sep 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | - |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | - |
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% | - |
| Sep 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.87% | - |
| Sep 22, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.33% | - |