VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 356.70
-1.40 (-0.39%)
At close: Oct 23, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 354.20 | 356.70 | 354.20 | 356.70 | 356.70 | -0.39% | 15 |
| Oct 22, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | -1.62% | - |
| Oct 21, 2025 | 364.10 | 364.10 | 364.00 | 364.00 | 364.00 | -1.06% | 2 |
| Oct 20, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 0.25% | - |
| Oct 17, 2025 | 362.50 | 367.00 | 362.50 | 367.00 | 367.00 | 4.83% | 10 |
| Oct 16, 2025 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -7.48% | - |
| Oct 15, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 0.21% | - |
| Oct 14, 2025 | 376.60 | 377.60 | 376.60 | 377.60 | 377.60 | 2.08% | 10 |
| Oct 13, 2025 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -3.07% | - |
| Oct 10, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.74% | - |
| Oct 9, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -2.22% | - |
| Oct 8, 2025 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | -3.13% | - |
| Oct 7, 2025 | 406.10 | 415.00 | 399.90 | 399.90 | 399.90 | 7.18% | 95 |
| Oct 6, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -0.93% | - |
| Oct 3, 2025 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 9.89% | - |
| Oct 2, 2025 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | 3.13% | - |
| Oct 1, 2025 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0.61% | - |
| Sep 30, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | -0.48% | - |
| Sep 29, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -7.93% | - |
| Sep 26, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | -2.36% | - |
| Sep 25, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -1.44% | - |
| Sep 24, 2025 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 2.69% | - |
| Sep 23, 2025 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | 0.55% | - |
| Sep 22, 2025 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 1.37% | - |
| Sep 19, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | 8.16% | - |
| Sep 18, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | -1.84% | - |
| Sep 17, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 2.87% | - |
| Sep 16, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -0.09% | - |
| Sep 15, 2025 | 323.90 | 328.00 | 323.90 | 328.00 | 328.00 | 5.36% | 25 |
| Sep 12, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 2.54% | - |
| Sep 11, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -0.13% | - |
| Sep 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.23% | - |
| Sep 9, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 4.08% | - |
| Sep 8, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 3.89% | - |
| Sep 5, 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 1.23% | - |
| Sep 4, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 2.25% | - |
| Sep 3, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.97% | - |
| Sep 2, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -1.26% | - |
| Sep 1, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 0.99% | - |
| Aug 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -1.01% | - |
| Aug 28, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | -2.22% | - |
| Aug 27, 2025 | 288.00 | 292.40 | 288.00 | 292.40 | 292.40 | 2.13% | 175 |
| Aug 26, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.83% | - |
| Aug 25, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -1.94% | - |
| Aug 22, 2025 | 283.40 | 294.40 | 283.40 | 294.40 | 294.40 | 3.05% | 18 |
| Aug 21, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -0.56% | - |
| Aug 20, 2025 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 1.59% | - |
| Aug 19, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.15% | - |
| Aug 18, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -3.15% | - |
| Aug 15, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.20% | - |