VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 8.80
-0.54 (-5.78%)
Jun 3, 2026, 7:55 PM CET
FRA:217A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.18 | 9.24 | 8.92 | 8.96 | - | -2.61% | 300 |
| Jun 2, 2026 | 9.08 | 9.56 | 9.08 | 9.20 | 9.20 | 1.10% | - |
| Jun 1, 2026 | 8.56 | 9.32 | 8.56 | 9.10 | 9.10 | 6.31% | 300 |
| May 29, 2026 | 8.98 | 8.98 | 8.50 | 8.56 | 8.56 | -5.93% | - |
| May 28, 2026 | 8.96 | 9.26 | 8.96 | 9.10 | 9.10 | -0.66% | - |
| May 27, 2026 | 8.38 | 9.26 | 8.38 | 9.16 | 9.16 | 8.27% | - |
| May 26, 2026 | 8.40 | 8.78 | 8.40 | 8.46 | 8.46 | 5.22% | 120 |
| May 25, 2026 | 8.18 | 8.18 | 8.02 | 8.04 | 8.04 | -1.47% | - |
| May 22, 2026 | 8.48 | 8.48 | 8.08 | 8.16 | 8.16 | -4.00% | - |
| May 21, 2026 | 8.64 | 8.64 | 8.38 | 8.50 | 8.50 | -2.52% | - |
| May 20, 2026 | 8.56 | 8.78 | 8.54 | 8.72 | 8.72 | 0.23% | - |
| May 19, 2026 | 8.86 | 9.08 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| May 18, 2026 | 8.44 | 9.06 | 8.42 | 9.00 | 9.00 | 4.17% | 230 |
| May 15, 2026 | 8.68 | 8.68 | 8.46 | 8.64 | 8.64 | -3.36% | 440 |
| May 14, 2026 | 9.54 | 9.54 | 8.92 | 8.94 | 8.94 | -6.68% | - |
| May 13, 2026 | 7.68 | 9.74 | 7.68 | 9.58 | 9.58 | 25.07% | 934 |
| May 12, 2026 | 7.56 | 7.88 | 7.56 | 7.66 | 7.66 | 0.26% | - |
| May 11, 2026 | 7.42 | 7.84 | 7.42 | 7.64 | 7.64 | 1.87% | - |
| May 8, 2026 | 7.50 | 7.66 | 7.46 | 7.50 | 7.50 | -0.27% | - |
| May 7, 2026 | 7.50 | 7.52 | 7.40 | 7.52 | 7.52 | -0.79% | - |
| May 6, 2026 | 7.18 | 7.58 | 7.18 | 7.58 | 7.58 | 5.28% | - |
| May 5, 2026 | 7.16 | 7.28 | 7.16 | 7.20 | 7.20 | 1.12% | - |
| May 4, 2026 | 7.32 | 7.32 | 7.04 | 7.12 | 7.12 | 1.71% | - |
| Apr 30, 2026 | 7.00 | 7.02 | 6.92 | 7.00 | 7.00 | -0.85% | - |
| Apr 29, 2026 | 7.16 | 7.16 | 7.04 | 7.06 | 7.06 | -1.94% | - |
| Apr 28, 2026 | 7.34 | 7.34 | 6.94 | 7.20 | 7.20 | -3.74% | - |
| Apr 27, 2026 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Apr 24, 2026 | 7.78 | 7.80 | 7.72 | 7.74 | 7.74 | 2.93% | - |
| Apr 23, 2026 | 7.28 | 7.54 | 7.28 | 7.52 | 7.52 | 1.35% | - |
| Apr 22, 2026 | 7.36 | 7.46 | 7.34 | 7.42 | 7.42 | 1.37% | - |
| Apr 21, 2026 | 7.68 | 7.68 | 7.32 | 7.32 | 7.32 | -5.43% | 594 |
| Apr 20, 2026 | 7.96 | 7.96 | 7.70 | 7.74 | 7.74 | -3.25% | - |
| Apr 17, 2026 | 7.76 | 8.12 | 7.76 | 8.00 | 8.00 | 1.78% | - |
| Apr 16, 2026 | 7.58 | 8.08 | 7.58 | 7.86 | 7.86 | 3.15% | - |
| Apr 15, 2026 | 7.52 | 7.64 | 7.52 | 7.62 | 7.62 | 0.53% | - |
| Apr 14, 2026 | 7.14 | 7.70 | 7.14 | 7.58 | 7.58 | 6.76% | - |
| Apr 13, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -0.56% | - |
| Apr 10, 2026 | 7.14 | 7.24 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Apr 9, 2026 | 7.04 | 7.20 | 7.04 | 7.10 | 7.10 | 0.85% | - |
| Apr 8, 2026 | 7.24 | 7.26 | 7.04 | 7.04 | 7.04 | 4.45% | - |
| Apr 7, 2026 | 6.94 | 6.94 | 6.62 | 6.74 | 6.74 | -4.40% | - |
| Apr 2, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Apr 1, 2026 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Mar 31, 2026 | 6.85 | 7.20 | 6.70 | 7.20 | 7.20 | 4.35% | - |
| Mar 30, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| 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% | - |