Vercom S.A. (FRA:14W)
Germany · Delayed Price · Currency is EUR 29.55
-1.10 (-3.59%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:14W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.67% | - |
| Mar 18, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.06% | - |
| Mar 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.18% | - |
| Mar 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.70% | - |
| Mar 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.17% | - |
| Mar 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.20% | - |
| Mar 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3.56% | - |
| Mar 9, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.10% | - |
| Mar 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 6.74% | - |
| Mar 5, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 10.24% | - |
| Mar 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.92% | - |
| Mar 3, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Mar 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Feb 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.95% | - |
| Feb 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.35% | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -9.72% | - |
| Feb 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.37% | - |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | - |
| Feb 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.00% | - |
| Feb 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.99% | - |
| Feb 18, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.83% | - |
| Feb 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.38% | - |
| Feb 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -7.40% | - |
| Feb 13, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -3.05% | - |
| Feb 12, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.15% | - |
| Feb 11, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 3.32% | - |
| Feb 10, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.96% | - |