VAT Group AG (FRA:19V0)
Germany · Delayed Price · Currency is EUR 65.00
-1.00 (-1.52%)
Last updated: Jun 3, 2026, 5:29 PM CET
FRA:19V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 4.76% | - |
| Jun 1, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| May 29, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 1.55% | - |
| May 28, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -1.53% | - |
| May 27, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| May 26, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| May 25, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 3.79% | - |
| May 22, 2026 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | 3.13% | - |
| May 21, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| May 20, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| May 19, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| May 18, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | - |
| May 15, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| May 14, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | - |
| May 13, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| May 12, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| May 11, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| May 8, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -0.76% | - |
| May 7, 2026 | 66.50 | 67.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| May 6, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 5.60% | - |
| May 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| May 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.49% | - |
| Apr 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.57 | 1.61% | - |
| Apr 29, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 61.58 | 4.20% | - |
| Apr 28, 2026 | 61.50 | 61.50 | 59.50 | 59.50 | 59.09 | -4.80% | - |
| Apr 27, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.07 | 0.81% | - |
| Apr 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 61.58 | -0.80% | - |
| Apr 23, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.07 | - | - |
| Apr 22, 2026 | 62.00 | 63.50 | 62.00 | 62.50 | 62.07 | 0.81% | - |
| Apr 21, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 61.58 | -0.80% | - |
| Apr 20, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 62.07 | 0.81% | - |
| Apr 17, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 61.58 | 3.33% | - |
| Apr 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.59 | 13.21% | 83 |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | -8.62% | - |
| Apr 10, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 57.60 | 3.57% | - |
| Apr 9, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.62 | 5.66% | - |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | 1.92% | - |
| Apr 7, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 51.64 | - | - |
| Apr 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | -0.95% | - |
| Apr 1, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.14 | 2.94% | - |
| Mar 31, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 50.65 | -0.97% | - |
| Mar 30, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.15 | -0.96% | - |
| Mar 27, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 51.64 | -3.70% | - |
| Mar 26, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 53.63 | -1.82% | - |
| Mar 25, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 54.62 | 0.92% | - |
| Mar 24, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.13 | -4.39% | - |
| Mar 23, 2026 | 53.50 | 57.00 | 53.00 | 57.00 | 56.61 | 5.56% | - |
| Mar 20, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 53.63 | -0.92% | - |
| Mar 19, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.13 | -3.54% | - |
| Mar 18, 2026 | 56.00 | 57.00 | 56.00 | 56.50 | 56.11 | 2.73% | - |