VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 7.30
-0.15 (-2.01%)
At close: Mar 27, 2026
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.01% | - |
| Mar 26, 2026 | 7.65 | 7.65 | 7.40 | 7.45 | 7.45 | -3.87% | - |
| Mar 25, 2026 | 7.70 | 7.90 | 7.70 | 7.75 | 7.75 | 3.33% | - |
| Mar 24, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 23, 2026 | 7.40 | 7.80 | 7.40 | 7.60 | 7.60 | 1.33% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Mar 19, 2026 | 8.25 | 8.25 | 7.90 | 7.95 | 7.95 | -3.64% | - |
| Mar 18, 2026 | 8.50 | 8.80 | 8.25 | 8.25 | 8.25 | 3.77% | 125 |
| Mar 17, 2026 | 8.20 | 8.40 | 7.95 | 7.95 | 7.95 | -3.05% | 450 |
| Mar 16, 2026 | 9.30 | 9.30 | 8.10 | 8.20 | 8.20 | -10.38% | - |
| Mar 13, 2026 | 8.95 | 9.35 | 8.95 | 9.15 | 9.15 | 1.10% | - |
| Mar 12, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Mar 11, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | -0.52% | - |
| Mar 10, 2026 | 8.35 | 9.55 | 8.35 | 9.55 | 9.55 | 15.06% | - |
| Mar 9, 2026 | 8.40 | 8.40 | 8.15 | 8.30 | 8.30 | 1.22% | - |
| Mar 6, 2026 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Mar 5, 2026 | 8.70 | 8.70 | 8.25 | 8.35 | 8.35 | -4.02% | - |
| Mar 4, 2026 | 8.40 | 8.90 | 8.40 | 8.70 | 8.70 | 3.57% | - |
| Mar 3, 2026 | 8.65 | 8.85 | 8.20 | 8.40 | 8.40 | -4.55% | 700 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Feb 27, 2026 | 9.65 | 9.65 | 8.85 | 9.00 | 9.00 | -5.76% | 1,630 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.25 | 9.55 | 9.55 | -3.54% | - |
| Feb 25, 2026 | 10.00 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | - |
| Feb 24, 2026 | 9.45 | 10.50 | 9.45 | 10.10 | 10.10 | 6.32% | 280 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| 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% | - |