VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 639.20
+9.20 (1.46%)
At close: Aug 25, 2026
FRA:19V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |