VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 372.60
-1.90 (-0.51%)
At close: Nov 28, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | -0.51% | - |
| Nov 27, 2025 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 5.46% | - |
| Nov 26, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 0.40% | - |
| Nov 25, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | -3.60% | - |
| Nov 24, 2025 | 339.50 | 366.90 | 339.50 | 366.90 | 366.90 | 2.17% | 10 |
| Nov 21, 2025 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | 1.18% | - |
| Nov 20, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.51% | - |
| Nov 19, 2025 | 331.30 | 360.00 | 331.30 | 353.10 | 353.10 | 4.53% | 910 |
| Nov 18, 2025 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | -4.17% | - |
| Nov 17, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.97% | - |
| Nov 14, 2025 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -3.96% | - |
| Nov 13, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | -0.49% | - |
| Nov 12, 2025 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 3.48% | - |
| Nov 11, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.06% | - |
| Nov 10, 2025 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -0.08% | - |
| Nov 7, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -1.28% | - |
| Nov 6, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | 2.67% | - |
| Nov 5, 2025 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | -3.35% | - |
| Nov 4, 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | -3.37% | - |
| Nov 3, 2025 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | -2.43% | - |
| Oct 31, 2025 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | 3.38% | - |
| Oct 30, 2025 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0.71% | - |
| Oct 29, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | 0.33% | - |
| Oct 28, 2025 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | -1.77% | - |
| Oct 27, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | 1.41% | - |
| Oct 24, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 3.14% | - |
| 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% | - |