VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 719.60
-19.20 (-2.60%)
At close: Jul 17, 2026
FRA:19V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 714.20 | 719.60 | 714.20 | 719.60 | 719.60 | -2.60% | 25 |
| Jul 16, 2026 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | -2.79% | - |
| Jul 15, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4.25% | 5 |
| Jul 14, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 1.31% | - |
| Jul 13, 2026 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | -2.12% | - |
| Jul 10, 2026 | 730.80 | 738.00 | 730.80 | 735.20 | 735.20 | 4.28% | 366 |
| Jul 9, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.35% | - |
| Jul 8, 2026 | 709.40 | 709.40 | 695.60 | 695.60 | 695.60 | -4.48% | 45 |
| Jul 7, 2026 | 728.80 | 728.80 | 728.20 | 728.20 | 728.20 | -2.78% | 50 |
| Jul 6, 2026 | 765.40 | 765.40 | 744.00 | 749.00 | 749.00 | 0.51% | 22 |
| Jul 3, 2026 | 745.20 | 745.20 | 745.20 | 745.20 | 745.20 | 0.03% | - |
| Jul 2, 2026 | 764.00 | 764.00 | 745.00 | 745.00 | 745.00 | -1.90% | 10 |
| Jul 1, 2026 | 759.40 | 759.40 | 759.40 | 759.40 | 759.40 | 3.07% | - |
| Jun 30, 2026 | 736.80 | 736.80 | 736.80 | 736.80 | 736.80 | 0.68% | - |
| Jun 29, 2026 | 731.80 | 731.80 | 731.80 | 731.80 | 731.80 | 0.44% | 1 |
| Jun 26, 2026 | 728.60 | 728.60 | 728.60 | 728.60 | 728.60 | -1.46% | - |
| Jun 25, 2026 | 739.40 | 739.40 | 739.40 | 739.40 | 739.40 | 1.09% | - |
| Jun 24, 2026 | 731.40 | 731.40 | 731.40 | 731.40 | 731.40 | -0.52% | - |
| Jun 23, 2026 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | -0.38% | - |
| Jun 22, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -0.14% | - |
| Jun 19, 2026 | 739.20 | 740.60 | 739.00 | 739.00 | 739.00 | -2.89% | 18 |
| Jun 18, 2026 | 756.20 | 761.00 | 756.20 | 761.00 | 761.00 | 5.99% | 10 |
| Jun 17, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.55% | - |
| Jun 16, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -1.29% | - |
| Jun 15, 2026 | 731.40 | 731.40 | 731.40 | 731.40 | 731.40 | 2.29% | - |
| Jun 12, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5.49% | - |
| Jun 11, 2026 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | 1.99% | - |
| Jun 10, 2026 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - | - |
| Jun 9, 2026 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 4.10% | - |
| Jun 8, 2026 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | -4.80% | - |
| Jun 5, 2026 | 670.60 | 670.60 | 670.60 | 670.60 | 670.60 | 0.93% | - |
| Jun 4, 2026 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | -1.80% | - |
| Jun 3, 2026 | 676.60 | 676.60 | 676.60 | 676.60 | 676.60 | 2.33% | - |
| Jun 2, 2026 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 0.39% | - |
| Jun 1, 2026 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | 0.92% | - |
| May 29, 2026 | 652.60 | 652.60 | 652.60 | 652.60 | 652.60 | -0.03% | - |
| May 28, 2026 | 652.80 | 652.80 | 652.80 | 652.80 | 652.80 | -3.29% | - |
| May 27, 2026 | 669.60 | 675.00 | 669.60 | 675.00 | 675.00 | -1.26% | 1 |
| May 26, 2026 | 691.80 | 691.80 | 683.60 | 683.60 | 683.60 | -2.76% | 15 |
| May 25, 2026 | 674.40 | 703.00 | 674.40 | 703.00 | 703.00 | 5.43% | 8 |
| May 22, 2026 | 649.00 | 674.80 | 649.00 | 666.80 | 666.80 | 2.14% | 25 |
| May 21, 2026 | 652.80 | 652.80 | 652.80 | 652.80 | 652.80 | 2.93% | - |
| May 20, 2026 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | -0.41% | - |
| May 19, 2026 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | -1.97% | - |
| May 18, 2026 | 649.60 | 649.60 | 649.60 | 649.60 | 649.60 | -1.10% | - |
| May 15, 2026 | 656.80 | 656.80 | 656.80 | 656.80 | 656.80 | 1.83% | 4 |
| May 14, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2.38% | - |
| May 13, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -2.33% | - |
| May 12, 2026 | 651.60 | 651.60 | 645.00 | 645.00 | 645.00 | -1.53% | 5 |
| May 11, 2026 | 662.80 | 662.80 | 655.00 | 655.00 | 655.00 | 0.77% | 175 |