VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 633.40
+18.60 (3.03%)
At close: Sep 18, 2026
FRA:19V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 624.00 | 633.40 | 624.00 | 633.40 | 633.40 | 3.03% | 6 |
| Sep 17, 2026 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | 2.88% | - |
| Sep 16, 2026 | 597.60 | 597.60 | 597.60 | 597.60 | 597.60 | -0.83% | - |
| Sep 15, 2026 | 596.60 | 602.60 | 596.60 | 602.60 | 602.60 | -3.83% | 101 |
| Sep 14, 2026 | 644.40 | 644.40 | 626.60 | 626.60 | 626.60 | -2.43% | 102 |
| Sep 11, 2026 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | -1.38% | - |
| Sep 10, 2026 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | -2.05% | - |
| Sep 9, 2026 | 664.80 | 664.80 | 664.80 | 664.80 | 664.80 | 0.06% | - |
| Sep 8, 2026 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | 2.88% | - |
| Sep 7, 2026 | 645.80 | 645.80 | 645.80 | 645.80 | 645.80 | 2.57% | - |
| Sep 4, 2026 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | -1.96% | - |
| Sep 3, 2026 | 642.00 | 642.20 | 642.00 | 642.20 | 642.20 | -0.09% | 4 |
| Sep 2, 2026 | 625.40 | 642.80 | 625.40 | 642.80 | 642.80 | 2.03% | 15 |
| Sep 1, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -1.28% | - |
| Aug 31, 2026 | 638.20 | 638.20 | 638.20 | 638.20 | 638.20 | -1.79% | - |
| Aug 28, 2026 | 641.60 | 655.20 | 641.60 | 649.80 | 649.80 | 2.82% | 12 |
| Aug 27, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -2.17% | - |
| Aug 26, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1.06% | - |
| Aug 25, 2026 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | 1.46% | - |
| Aug 24, 2026 | 641.80 | 647.00 | 630.00 | 630.00 | 630.00 | -1.93% | 113 |
| Aug 21, 2026 | 642.40 | 642.40 | 642.40 | 642.40 | 642.40 | -0.62% | - |
| Aug 20, 2026 | 646.40 | 646.40 | 646.40 | 646.40 | 646.40 | -0.09% | - |
| Aug 19, 2026 | 648.60 | 648.60 | 647.00 | 647.00 | 647.00 | -4.91% | 10 |
| Aug 18, 2026 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | -2.63% | 6 |
| Aug 17, 2026 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | 1.39% | - |
| Aug 14, 2026 | 689.20 | 689.20 | 689.20 | 689.20 | 689.20 | 1.32% | - |
| Aug 13, 2026 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | -0.03% | - |
| Aug 12, 2026 | 668.60 | 688.40 | 668.60 | 680.40 | 680.40 | 1.83% | 20 |
| Aug 11, 2026 | 664.20 | 668.20 | 664.20 | 668.20 | 668.20 | -0.60% | 3 |
| Aug 10, 2026 | 672.20 | 672.20 | 672.20 | 672.20 | 672.20 | -1.58% | - |
| Aug 7, 2026 | 671.00 | 683.00 | 671.00 | 683.00 | 683.00 | -0.20% | 44 |
| Aug 6, 2026 | 659.60 | 684.40 | 659.60 | 684.40 | 684.40 | 0.71% | 12 |
| Aug 5, 2026 | 679.60 | 679.60 | 679.60 | 679.60 | 679.60 | 2.75% | - |
| Aug 4, 2026 | 656.20 | 661.40 | 656.20 | 661.40 | 661.40 | 2.64% | 110 |
| Aug 3, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | -2.98% | - |
| Jul 31, 2026 | 664.20 | 664.20 | 664.20 | 664.20 | 664.20 | 1.40% | - |
| Jul 30, 2026 | 614.60 | 655.00 | 614.60 | 655.00 | 655.00 | 6.47% | 12 |
| Jul 29, 2026 | 642.80 | 642.80 | 615.20 | 615.20 | 615.20 | -7.68% | 80 |
| Jul 28, 2026 | 663.20 | 666.40 | 663.20 | 666.40 | 666.40 | -4.50% | 25 |
| Jul 27, 2026 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | 0.03% | - |
| Jul 24, 2026 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | 1.60% | - |
| Jul 23, 2026 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | -7.57% | - |
| Jul 22, 2026 | 759.60 | 759.60 | 742.80 | 742.80 | 742.80 | -0.70% | 5 |
| Jul 21, 2026 | 715.20 | 748.00 | 715.20 | 748.00 | 748.00 | 4.09% | 5 |
| Jul 20, 2026 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | -0.14% | - |
| 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% | - |