VAT Group AG (FRA:19V)
Germany · Delayed Price · Currency is EUR 658.60
+6.00 (0.92%)
At close: Jun 1, 2026
FRA:19V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.36% | - |
| May 7, 2026 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 2.44% | - |
| May 6, 2026 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | 4.55% | - |
| May 5, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.57% | - |
| May 4, 2026 | 631.60 | 631.60 | 631.60 | 631.60 | 631.60 | 2.97% | - |
| Apr 30, 2026 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | 0.98% | - |
| Apr 29, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 607.42 | 0.62% | 3 |
| Apr 28, 2026 | 611.20 | 611.20 | 611.20 | 611.20 | 603.67 | -4.02% | - |
| Apr 27, 2026 | 636.80 | 636.80 | 636.80 | 636.80 | 628.96 | 0.73% | - |
| Apr 24, 2026 | 632.20 | 632.20 | 632.20 | 632.20 | 624.41 | -0.03% | - |
| Apr 23, 2026 | 632.40 | 632.40 | 632.40 | 632.40 | 624.61 | 0.32% | - |
| Apr 22, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 622.64 | -0.72% | - |
| Apr 21, 2026 | 626.60 | 638.00 | 626.60 | 635.00 | 627.18 | -0.44% | 355 |
| Apr 20, 2026 | 634.40 | 637.80 | 634.40 | 637.80 | 629.94 | 6.30% | 20 |
| Apr 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 592.61 | -0.03% | - |
| Apr 16, 2026 | 601.80 | 601.80 | 600.20 | 600.20 | 592.81 | -2.56% | 9 |
| Apr 15, 2026 | 588.60 | 616.00 | 588.60 | 616.00 | 608.41 | 2.67% | 15 |
| Apr 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 592.61 | 1.69% | - |
| Apr 13, 2026 | 583.00 | 590.00 | 583.00 | 590.00 | 582.73 | 4.13% | 1 |
| Apr 10, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 559.62 | 0.46% | - |
| Apr 9, 2026 | 558.20 | 564.00 | 558.20 | 564.00 | 557.05 | 2.55% | 6 |
| Apr 8, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 543.23 | 4.56% | - |
| Apr 7, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 519.52 | 0.69% | - |
| Apr 2, 2026 | 522.40 | 522.40 | 522.40 | 522.40 | 515.97 | -2.46% | - |
| Apr 1, 2026 | 535.60 | 535.60 | 535.60 | 535.60 | 529.00 | 7.64% | - |
| Mar 31, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 491.47 | -6.47% | - |
| Mar 30, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 525.45 | -4.63% | - |
| Mar 27, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 550.93 | 0.32% | - |
| Mar 26, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 549.15 | -0.43% | - |
| Mar 25, 2026 | 566.20 | 566.20 | 558.40 | 558.40 | 551.52 | 0.04% | 50 |
| Mar 24, 2026 | 558.20 | 558.20 | 558.20 | 558.20 | 551.32 | 2.69% | - |
| Mar 23, 2026 | 543.60 | 543.60 | 543.60 | 543.60 | 536.90 | -2.89% | - |
| Mar 20, 2026 | 559.80 | 559.80 | 559.80 | 559.80 | 552.90 | -1.34% | - |
| Mar 19, 2026 | 567.40 | 567.40 | 567.40 | 567.40 | 560.41 | -2.21% | - |