VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 9.95
-0.55 (-5.24%)
At close: Feb 20, 2026
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.50 | 10.50 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Feb 19, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | - | 4,340 |
| Feb 18, 2026 | 11.40 | 11.40 | 10.20 | 10.50 | 10.50 | -8.70% | 1,280 |
| Feb 17, 2026 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | - | 910 |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 13, 2026 | 11.60 | 11.60 | 10.80 | 11.50 | 11.50 | -1.71% | 300 |
| Feb 12, 2026 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | 3.54% | 930 |
| Feb 11, 2026 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 11.88% | 1,700 |
| Feb 10, 2026 | 9.80 | 10.40 | 9.80 | 10.10 | 10.10 | 2.54% | 114 |
| Feb 9, 2026 | 9.50 | 9.90 | 9.35 | 9.85 | 9.85 | 4.79% | - |
| Feb 6, 2026 | 8.30 | 9.40 | 8.30 | 9.40 | 9.40 | 11.24% | 1,289 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Feb 4, 2026 | 9.05 | 9.05 | 8.30 | 8.55 | 8.55 | -6.04% | 271 |
| Feb 3, 2026 | 9.15 | 9.35 | 8.85 | 9.10 | 9.10 | -1.09% | - |
| Feb 2, 2026 | 8.35 | 9.45 | 8.35 | 9.20 | 9.20 | 3.95% | - |
| Jan 30, 2026 | 9.10 | 9.10 | 8.65 | 8.85 | 8.85 | -2.75% | - |
| Jan 29, 2026 | 9.30 | 9.40 | 9.05 | 9.10 | 9.10 | -2.67% | - |
| Jan 28, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 27, 2026 | 9.10 | 9.60 | 9.10 | 9.30 | 9.30 | 2.20% | - |
| Jan 26, 2026 | 8.80 | 9.35 | 8.80 | 9.10 | 9.10 | 2.82% | - |
| Jan 23, 2026 | 8.75 | 9.10 | 8.75 | 8.85 | 8.85 | 0.57% | - |
| Jan 22, 2026 | 8.65 | 9.10 | 8.65 | 8.80 | 8.80 | 2.33% | - |
| Jan 21, 2026 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 7.50% | - |
| Jan 20, 2026 | 8.65 | 8.65 | 8.00 | 8.00 | 8.00 | -8.05% | - |
| Jan 19, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.87% | - |
| Jan 16, 2026 | 9.65 | 9.65 | 8.85 | 9.05 | 9.05 | -7.18% | 1,677 |
| Jan 15, 2026 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | -3.47% | - |
| Jan 14, 2026 | 9.65 | 10.40 | 9.65 | 10.10 | 10.10 | 6.88% | - |
| Jan 13, 2026 | 9.45 | 9.70 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 12, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | 9.60% | - |
| Jan 9, 2026 | 8.70 | 9.30 | 8.70 | 8.85 | 8.85 | 1.14% | 300 |
| Jan 8, 2026 | 8.10 | 8.75 | 8.10 | 8.75 | 8.75 | 10.76% | 500 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 6, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | - |
| Jan 5, 2026 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 2.60% | - |
| Jan 2, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 6.21% | - |
| Dec 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Dec 29, 2025 | 7.25 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Dec 23, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Dec 22, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 19, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 3.50% | 200 |
| Dec 18, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | - | - |
| Dec 17, 2025 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Dec 16, 2025 | 7.40 | 7.40 | 7.10 | 7.40 | 7.40 | -1.99% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | -2.58% | 105 |
| Dec 12, 2025 | 7.75 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | - |
| Dec 11, 2025 | 7.60 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | 1,711 |
| Dec 10, 2025 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Dec 9, 2025 | 8.15 | 8.15 | 7.85 | 8.05 | 8.05 | 1.90% | - |
| Dec 8, 2025 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 3.95% | 400 |