VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 3.320
+0.030 (0.91%)
Oct 26, 2026, 8:10 AM CET
FRA:217A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | 300 |
| Oct 23, 2026 | 3.32 | 3.39 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Oct 22, 2026 | 3.57 | 3.57 | 3.23 | 3.23 | 3.23 | -11.26% | 300 |
| Oct 21, 2026 | 3.61 | 3.68 | 3.60 | 3.64 | 3.64 | 1.68% | - |
| Oct 20, 2026 | 3.39 | 3.66 | 3.37 | 3.58 | 3.58 | 5.29% | 400 |
| Oct 19, 2026 | 3.53 | 3.62 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Oct 16, 2026 | 3.86 | 3.86 | 3.42 | 3.50 | 3.50 | -9.79% | 515 |
| Oct 15, 2026 | 4.01 | 4.01 | 3.69 | 3.88 | 3.88 | -2.27% | - |
| Oct 14, 2026 | 4.64 | 4.64 | 3.97 | 3.97 | 3.97 | -14.62% | - |
| Oct 13, 2026 | 4.65 | 4.68 | 4.60 | 4.65 | 4.65 | -1.69% | - |
| Oct 12, 2026 | 4.87 | 4.87 | 4.68 | 4.73 | 4.73 | -2.67% | - |
| Oct 9, 2026 | 4.55 | 4.86 | 4.55 | 4.86 | 4.86 | 6.58% | - |
| Oct 8, 2026 | 4.73 | 4.73 | 4.47 | 4.56 | 4.56 | -4.40% | - |
| Oct 7, 2026 | 4.73 | 4.93 | 4.64 | 4.77 | 4.77 | 0.85% | 200 |
| Oct 6, 2026 | 4.78 | 5.02 | 4.69 | 4.73 | 4.73 | -0.84% | 2,190 |
| Oct 5, 2026 | 4.52 | 4.82 | 4.52 | 4.77 | 4.77 | 6.47% | - |
| Oct 2, 2026 | 4.87 | 4.87 | 4.48 | 4.48 | 4.48 | -7.82% | - |
| Oct 1, 2026 | 4.91 | 4.93 | 4.79 | 4.86 | 4.86 | 1.67% | - |
| Sep 30, 2026 | 5.00 | 5.02 | 4.78 | 4.78 | 4.78 | -4.21% | 300 |
| Sep 29, 2026 | 5.22 | 5.22 | 4.96 | 4.99 | 4.99 | -4.04% | - |
| Sep 28, 2026 | 5.70 | 5.82 | 5.20 | 5.20 | 5.20 | -10.03% | 170 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.72 | 5.78 | 5.78 | -3.99% | 700 |
| Sep 24, 2026 | 6.06 | 6.06 | 5.96 | 6.02 | 6.02 | - | 440 |
| Sep 23, 2026 | 6.16 | 6.16 | 5.94 | 6.02 | 6.02 | -3.22% | - |
| Sep 22, 2026 | 6.20 | 6.22 | 6.06 | 6.22 | 6.22 | - | - |
| Sep 21, 2026 | 5.70 | 6.40 | 5.70 | 6.22 | 6.22 | 11.07% | 4,000 |
| Sep 18, 2026 | 5.24 | 5.60 | 5.24 | 5.60 | 5.60 | 6.46% | - |
| Sep 17, 2026 | 5.26 | 5.38 | 5.22 | 5.26 | 5.26 | 1.15% | - |
| Sep 16, 2026 | 5.10 | 5.26 | 5.08 | 5.20 | 5.20 | 1.96% | - |
| Sep 15, 2026 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | -3.04% | - |
| Sep 14, 2026 | 5.50 | 5.54 | 5.22 | 5.26 | 5.26 | -1.87% | 770 |
| Sep 11, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Sep 10, 2026 | 5.52 | 5.70 | 5.38 | 5.40 | 5.40 | -2.53% | 80 |
| Sep 9, 2026 | 5.78 | 5.90 | 5.42 | 5.54 | 5.54 | -3.48% | 935 |
| Sep 8, 2026 | 5.56 | 5.96 | 5.52 | 5.74 | 5.74 | 1.77% | 661 |
| Sep 7, 2026 | 5.64 | 5.66 | 5.64 | 5.64 | 5.64 | 4.06% | - |
| Sep 4, 2026 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 3.83% | - |
| Sep 3, 2026 | 5.32 | 5.32 | 5.06 | 5.22 | 5.22 | 0.77% | 50 |
| Sep 2, 2026 | 5.36 | 5.36 | 5.12 | 5.18 | 5.18 | -2.26% | - |
| Sep 1, 2026 | 5.30 | 5.44 | 5.12 | 5.30 | 5.30 | 2.32% | 2,170 |
| Aug 31, 2026 | 5.76 | 5.76 | 5.18 | 5.18 | 5.18 | -7.17% | 2,585 |
| Aug 28, 2026 | 5.66 | 5.90 | 5.56 | 5.58 | 5.58 | -0.36% | 1,210 |
| Aug 27, 2026 | 5.66 | 5.76 | 5.60 | 5.60 | 5.60 | -2.10% | 1,700 |
| Aug 26, 2026 | 5.82 | 5.82 | 5.60 | 5.72 | 5.72 | -2.05% | 980 |
| Aug 25, 2026 | 5.42 | 5.86 | 5.42 | 5.84 | 5.84 | 6.57% | - |
| Aug 24, 2026 | 5.62 | 5.62 | 5.42 | 5.48 | 5.48 | -3.86% | - |
| Aug 21, 2026 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 1.42% | - |
| Aug 20, 2026 | 5.78 | 5.84 | 5.62 | 5.62 | 5.62 | -1.40% | - |
| Aug 19, 2026 | 5.66 | 5.72 | 5.66 | 5.70 | 5.70 | 1.79% | 660 |
| Aug 18, 2026 | 6.64 | 6.64 | 5.58 | 5.60 | 5.60 | -17.40% | - |