VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 632.40
+2.00 (0.32%)
At close: Apr 23, 2026
FRA:19V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | -0.72% | - |
| Apr 21, 2026 | 626.60 | 638.00 | 626.60 | 635.00 | 635.00 | -0.44% | 355 |
| Apr 20, 2026 | 634.40 | 637.80 | 634.40 | 637.80 | 637.80 | 6.30% | 20 |
| Apr 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.03% | - |
| Apr 16, 2026 | 601.80 | 601.80 | 600.20 | 600.20 | 600.20 | -2.56% | 9 |
| Apr 15, 2026 | 588.60 | 616.00 | 588.60 | 616.00 | 616.00 | 2.67% | 15 |
| Apr 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | - |
| Apr 13, 2026 | 583.00 | 590.00 | 583.00 | 590.00 | 590.00 | 4.13% | 1 |
| Apr 10, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | 0.46% | - |
| Apr 9, 2026 | 558.20 | 564.00 | 558.20 | 564.00 | 564.00 | 2.55% | 6 |
| Apr 8, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.56% | - |
| Apr 7, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.69% | - |
| Apr 2, 2026 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | -2.46% | - |
| Apr 1, 2026 | 535.60 | 535.60 | 535.60 | 535.60 | 535.60 | 7.64% | - |
| Mar 31, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | -6.47% | - |
| Mar 30, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -4.63% | - |
| 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% | - |