Vercom S.A. (FRA:14W)
Germany · Delayed Price · Currency is EUR 28.15
-3.10 (-9.92%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:14W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | - | -9.92% | - |
| Jun 2, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.81% | - |
| Jun 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | - |
| May 28, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.00% | - |
| May 27, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.89% | - |
| May 25, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.93% | - |
| May 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | - |
| May 18, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -3.42% | - |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.83% | - |
| May 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | - |
| May 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | - |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| May 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| May 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | - |
| May 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| May 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| May 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.18% | - |
| Apr 30, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.78% | - |
| Apr 29, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.52% | - |
| Apr 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.02% | - |
| Apr 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.85% | - |
| Apr 24, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.59% | - |
| Apr 23, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.81% | - |
| Apr 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.80% | - |
| Apr 21, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.04% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.43% | - |
| Apr 17, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.66% | - |
| Apr 16, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.54% | - |
| Apr 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.53% | - |
| Apr 14, 2026 | 28.95 | 30.90 | 28.95 | 30.90 | 30.90 | 9.38% | 15 |
| Apr 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.73% | - |
| Apr 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.43% | - |
| Apr 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.68% | - |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Apr 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Apr 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Mar 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.98% | - |
| Mar 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.29% | - |
| Mar 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.95% | - |
| Mar 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.06% | - |
| Mar 24, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | - |
| Mar 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.13% | - |
| Mar 20, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.83% | - |