VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 557.80
+1.80 (0.32%)
At close: Mar 27, 2026
FRA:19V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 557.80 | 0.32% | - |
| Mar 26, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.43% | - |
| Mar 25, 2026 | 566.20 | 566.20 | 558.40 | 558.40 | 558.40 | 0.04% | 50 |
| Mar 24, 2026 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | 2.69% | - |
| Mar 23, 2026 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | -2.89% | - |
| Mar 20, 2026 | 559.80 | 559.80 | 559.80 | 559.80 | 559.80 | -1.34% | - |
| Mar 19, 2026 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | -2.21% | - |
| Mar 18, 2026 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 5.07% | - |
| Mar 17, 2026 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | -1.04% | - |
| Mar 16, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -1.13% | - |
| Mar 13, 2026 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | 0.04% | - |
| Mar 12, 2026 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | -0.91% | - |
| Mar 11, 2026 | 569.40 | 569.40 | 569.40 | 569.40 | 569.40 | 0.39% | - |
| Mar 10, 2026 | 567.20 | 567.20 | 567.20 | 567.20 | 567.20 | 7.10% | - |
| Mar 9, 2026 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | -5.73% | - |
| Mar 6, 2026 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | -2.74% | - |
| Mar 5, 2026 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | 0.03% | - |
| Mar 4, 2026 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 11.04% | - |
| Mar 3, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | -13.71% | 1 |
| Mar 2, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | 2.48% | 6 |
| Feb 27, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -1.67% | - |
| Feb 26, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 3.50% | - |
| Feb 25, 2026 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | 1.73% | - |
| Feb 24, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -1.18% | - |
| Feb 23, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | -1.27% | - |
| Feb 20, 2026 | 573.40 | 582.20 | 573.40 | 582.20 | 582.20 | 1.85% | 12 |
| Feb 19, 2026 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | -0.38% | - |
| Feb 18, 2026 | 567.20 | 573.80 | 567.20 | 573.80 | 573.80 | 2.21% | 2 |
| Feb 17, 2026 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | 1.15% | - |
| Feb 16, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.54% | - |
| Feb 13, 2026 | 537.40 | 560.20 | 537.40 | 558.00 | 558.00 | 1.09% | 25 |
| Feb 12, 2026 | 551.60 | 552.00 | 551.60 | 552.00 | 552.00 | 1.77% | 18 |
| Feb 11, 2026 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 0.04% | - |
| Feb 10, 2026 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 1.69% | - |
| Feb 9, 2026 | 533.20 | 533.20 | 533.20 | 533.20 | 533.20 | 2.74% | - |
| Feb 6, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -2.00% | - |
| Feb 5, 2026 | 532.80 | 532.80 | 525.00 | 529.60 | 529.60 | -0.97% | 61 |
| Feb 4, 2026 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | -2.27% | - |
| Feb 3, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 3.17% | - |
| Feb 2, 2026 | 531.80 | 531.80 | 530.40 | 530.40 | 530.40 | -3.42% | 13 |
| Jan 30, 2026 | 541.00 | 549.20 | 541.00 | 549.20 | 549.20 | -1.15% | 3 |
| Jan 29, 2026 | 549.60 | 555.80 | 549.60 | 555.60 | 555.60 | -6.31% | 62 |
| Jan 28, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 6.08% | 1 |
| Jan 27, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 2.12% | - |
| Jan 26, 2026 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 0.81% | - |
| Jan 23, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -0.77% | - |
| Jan 22, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 1.07% | - |
| Jan 21, 2026 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | 1.20% | - |
| Jan 20, 2026 | 525.80 | 535.00 | 525.80 | 535.00 | 535.00 | 0.83% | 10 |
| Jan 19, 2026 | 527.40 | 530.60 | 527.40 | 530.60 | 530.60 | -0.34% | 40 |