Vercom S.A. (FRA:14W)
Germany · Delayed Price · Currency is EUR 27.65
+0.80 (2.98%)
At close: Sep 18, 2026
FRA:14W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.98% | - |
| Sep 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Sep 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.82% | - |
| Sep 15, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% | - |
| Sep 14, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| Sep 10, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Sep 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Sep 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.26% | - |
| Sep 7, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.21% | - |
| Sep 4, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -5.07% | - |
| Sep 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% | - |
| Sep 2, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.39% | - |
| Sep 1, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Aug 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | - |
| Aug 26, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | - |
| Aug 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.53% | - |
| Aug 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.20% | - |
| Aug 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% | - |
| Aug 20, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.40% | - |
| Aug 19, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.55% | - |
| Aug 18, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.90% | - |
| Aug 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Aug 13, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| Aug 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.83% | - |
| Aug 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.84% | - |
| Aug 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.92% | - |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | - |
| Aug 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.68% | - |
| Aug 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.10% | - |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.20% | - |
| Aug 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | - |
| Jul 31, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | - |
| Jul 30, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 3.69% | - |
| Jul 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.17% | - |
| Jul 28, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.28% | - |
| Jul 27, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jul 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.28% | - |
| Jul 22, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.55% | - |
| Jul 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.91% | - |
| Jul 20, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.92% | - |
| Jul 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Jul 16, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.89% | - |
| Jul 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Jul 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.41% | - |
| Jul 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.35% | - |