VAT Group AG (FRA:19V0)
Germany · Delayed Price · Currency is EUR 64.00
-5.50 (-7.91%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:19V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | -0.71% | - |
| Jul 24, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 2.19% | - |
| Jul 23, 2026 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | - |
| Jul 22, 2026 | 76.00 | 76.00 | 68.00 | 68.00 | 68.00 | -6.85% | - |
| Jul 21, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| Jul 20, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 1.42% | - |
| Jul 17, 2026 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | -3.42% | - |
| Jul 16, 2026 | 74.50 | 74.50 | 72.00 | 73.00 | 73.00 | -2.67% | - |
| Jul 15, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jul 14, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 2.80% | - |
| Jul 13, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jul 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 9, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 5.80% | - |
| Jul 8, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -3.50% | - |
| Jul 7, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Jul 6, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Jul 3, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - | - |
| Jul 2, 2026 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | -1.31% | - |
| Jul 1, 2026 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | 2.68% | - |
| Jun 30, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 4.20% | - |
| Jun 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jun 24, 2026 | 71.50 | 72.00 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 23, 2026 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | -5.37% | - |
| Jun 22, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 2.76% | - |
| Jun 19, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 18, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 17, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| Jun 16, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 15, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | - |
| Jun 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jun 11, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 4.51% | - |
| Jun 10, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 0.76% | - |
| Jun 9, 2026 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 3.13% | - |
| Jun 8, 2026 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | -0.78% | - |
| Jun 5, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jun 4, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 3, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 95 |
| 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% | - |