VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 7.40
-0.15 (-1.99%)
At close: Dec 16, 2025
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | - |
| Dec 4, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Dec 3, 2025 | 7.30 | 7.60 | 7.25 | 7.50 | 7.50 | 0.67% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Dec 1, 2025 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | 750 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 26, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -1.30% | - |
| Nov 25, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Nov 24, 2025 | 7.10 | 7.85 | 7.10 | 7.70 | 7.70 | 6.94% | 2,070 |
| Nov 21, 2025 | 6.90 | 7.40 | 6.70 | 7.20 | 7.20 | 1.41% | 260 |
| Nov 20, 2025 | 7.40 | 7.60 | 7.00 | 7.10 | 7.10 | -2.07% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 6.95 | 7.25 | 7.25 | -2.68% | - |
| Nov 18, 2025 | 7.25 | 7.45 | 7.10 | 7.45 | 7.45 | 2.05% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 345 |
| Nov 14, 2025 | 7.40 | 7.50 | 7.20 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 8.10 | 8.10 | 7.30 | 7.50 | 7.50 | -3.23% | 735 |
| Nov 12, 2025 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | -8.28% | - |
| Nov 11, 2025 | 8.25 | 8.65 | 8.25 | 8.45 | 8.45 | 2.42% | - |
| Nov 10, 2025 | 8.50 | 8.55 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 7, 2025 | 8.55 | 8.55 | 8.00 | 8.20 | 8.20 | -4.65% | - |
| Nov 6, 2025 | 8.40 | 8.95 | 8.40 | 8.60 | 8.60 | 1.78% | - |
| Nov 5, 2025 | 8.15 | 8.45 | 8.00 | 8.45 | 8.45 | 5.62% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.00 | 8.00 | 8.00 | -6.98% | - |
| Nov 3, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Oct 31, 2025 | 8.90 | 9.15 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 30, 2025 | 9.35 | 9.35 | 8.85 | 8.85 | 8.85 | -5.35% | 240 |
| Oct 29, 2025 | 9.00 | 9.50 | 9.00 | 9.35 | 9.35 | 7.47% | - |
| Oct 28, 2025 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | 2.35% | 355 |
| Oct 27, 2025 | 8.35 | 8.60 | 8.35 | 8.50 | 8.50 | 4.29% | - |
| Oct 24, 2025 | 7.90 | 8.35 | 7.90 | 8.15 | 8.15 | 2.52% | - |
| Oct 23, 2025 | 7.70 | 8.15 | 7.70 | 7.95 | 7.95 | 3.25% | - |
| Oct 22, 2025 | 7.95 | 8.00 | 7.55 | 7.70 | 7.70 | -3.14% | - |
| Oct 21, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | - | 150 |
| Oct 20, 2025 | 7.45 | 8.05 | 7.45 | 7.95 | 7.95 | 6.71% | 120 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.20 | 7.45 | 7.45 | -3.25% | 115 |
| Oct 16, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -5.52% | - |
| Oct 15, 2025 | 7.85 | 8.20 | 7.85 | 8.15 | 8.15 | 4.49% | - |
| Oct 14, 2025 | 7.60 | 7.80 | 7.50 | 7.80 | 7.80 | -3.11% | 965 |
| Oct 13, 2025 | 7.30 | 8.15 | 7.30 | 8.05 | 8.05 | 11.81% | 820 |