Vogenx, Inc. (FRA:1Q8)
Germany · Delayed Price · Currency is EUR 16.92
-0.94 (-5.26%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:1Q8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -5.26% | 1 |
| Oct 22, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 7.98% | - |
| Oct 21, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.81% | - |
| Oct 20, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 9.01% | - |
| Oct 19, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -8.91% | - |
| Oct 16, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% | - |
| Oct 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.18% | - |
| Oct 14, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.11% | - |
| Oct 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.57% | - |
| Oct 12, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.78% | - |
| Oct 9, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 8.13% | - |
| Oct 8, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.11% | - |
| Oct 7, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -4.88% | - |
| Oct 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -6.65% | - |
| Oct 5, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -8.25% | - |
| Oct 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -11.06% | - |
| Oct 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.57% | - |
| Sep 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 11.29% | - |
| Sep 29, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -3.82% | - |
| Sep 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Sep 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.48% | - |
| Sep 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Sep 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -8.71% | - |
| Sep 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.90% | - |
| Sep 21, 2026 | 27.90 | 27.90 | 26.55 | 26.55 | 26.55 | -14.35% | 1 |
| Sep 18, 2026 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | 8.01% | 63 |
| Sep 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.80% | - |
| Sep 16, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.36% | - |
| Sep 15, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.07% | - |
| Sep 14, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 10.65% | - |
| Sep 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.50% | - |
| Sep 10, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | -6.14% | 1 |
| Sep 9, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 8, 2026 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | - | 20 |
| Sep 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | - |
| Sep 4, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.08% | - |
| Sep 3, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -3.65% | - |
| Sep 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Sep 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.27% | - |
| Aug 28, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 2.40% | - |
| Aug 27, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.30% | - |
| Aug 26, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 4.63% | - |