VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 549.20
-6.40 (-1.15%)
At close: Jan 30, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | 0.04% | - |
| Jan 15, 2026 | 543.60 | 543.60 | 532.20 | 532.20 | 532.20 | 13.33% | 100 |
| Jan 14, 2026 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | 0.82% | - |
| Jan 13, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | -1.25% | - |
| Jan 12, 2026 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | 2.03% | - |
| Jan 9, 2026 | 462.30 | 462.30 | 462.30 | 462.30 | 462.30 | -1.83% | - |
| Jan 8, 2026 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | 0.09% | - |
| Jan 7, 2026 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | -0.95% | - |
| Jan 6, 2026 | 463.00 | 475.00 | 463.00 | 475.00 | 475.00 | 14.93% | 50 |
| Jan 5, 2026 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | 1.32% | - |
| Jan 2, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | -0.46% | - |
| Dec 30, 2025 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.17% | - |
| Dec 29, 2025 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | 0.44% | - |
| Dec 23, 2025 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | 0.69% | - |
| Dec 22, 2025 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -0.78% | - |
| Dec 19, 2025 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | 2.98% | - |
| Dec 18, 2025 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | -1.96% | - |
| Dec 17, 2025 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | -0.91% | - |
| Dec 16, 2025 | 400.00 | 407.50 | 400.00 | 407.50 | 407.50 | -1.78% | 2 |
| Dec 15, 2025 | 415.80 | 415.80 | 414.90 | 414.90 | 414.90 | -0.14% | 25 |
| Dec 12, 2025 | 422.80 | 422.80 | 415.50 | 415.50 | 415.50 | 0.02% | 9 |
| Dec 11, 2025 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | 1.00% | - |
| Dec 10, 2025 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | -1.39% | - |
| Dec 9, 2025 | 415.30 | 417.10 | 415.30 | 417.10 | 417.10 | 1.04% | 15 |
| Dec 8, 2025 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | -2.71% | - |
| Dec 5, 2025 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | 0.88% | - |
| Dec 4, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | 7.16% | - |
| Dec 3, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 1.63% | - |
| Dec 2, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 0.05% | - |
| Dec 1, 2025 | 374.70 | 386.00 | 374.70 | 386.00 | 386.00 | 3.60% | 2 |
| 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% | - |