VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 5.60
+0.34 (6.46%)
At close: Sep 18, 2026
FRA:217A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 6.48 | 6.78 | 6.48 | 6.78 | 6.78 | 4.31% | - |
| Aug 14, 2026 | 6.36 | 6.60 | 6.36 | 6.50 | 6.50 | 1.56% | - |
| Aug 13, 2026 | 6.36 | 6.50 | 6.32 | 6.40 | 6.40 | 0.63% | - |
| Aug 12, 2026 | 6.42 | 6.44 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Aug 11, 2026 | 6.38 | 6.46 | 6.34 | 6.46 | 6.46 | 0.31% | - |
| Aug 10, 2026 | 6.26 | 6.44 | 6.24 | 6.44 | 6.44 | 2.22% | - |
| Aug 7, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4.30% | - |
| Aug 6, 2026 | 6.00 | 6.06 | 5.92 | 6.04 | 6.04 | -2.89% | - |
| Aug 5, 2026 | 6.20 | 6.36 | 6.20 | 6.22 | 6.22 | 0.65% | - |
| Aug 4, 2026 | 6.14 | 6.26 | 6.14 | 6.18 | 6.18 | 0.32% | - |
| Aug 3, 2026 | 6.22 | 6.22 | 5.94 | 6.16 | 6.16 | -0.32% | - |
| Jul 31, 2026 | 6.34 | 6.34 | 6.10 | 6.18 | 6.18 | -1.90% | - |
| Jul 30, 2026 | 5.44 | 6.30 | 5.44 | 6.30 | 6.30 | 17.10% | - |
| Jul 29, 2026 | 5.68 | 5.78 | 5.36 | 5.38 | 5.38 | -7.88% | - |
| Jul 28, 2026 | 6.14 | 6.14 | 5.74 | 5.84 | 5.84 | -6.41% | - |
| Jul 27, 2026 | 6.32 | 6.32 | 6.16 | 6.24 | 6.24 | -0.95% | - |
| Jul 24, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -6.53% | - |
| Jul 23, 2026 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | -1.17% | - |
| Jul 22, 2026 | 6.62 | 6.82 | 6.62 | 6.82 | 6.82 | 2.10% | - |
| Jul 21, 2026 | 6.70 | 6.80 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 20, 2026 | 6.36 | 6.76 | 6.36 | 6.68 | 6.68 | 4.05% | - |
| Jul 17, 2026 | 6.46 | 6.50 | 6.24 | 6.42 | 6.42 | -4.75% | - |
| Jul 16, 2026 | 6.76 | 6.82 | 6.72 | 6.74 | 6.74 | -0.59% | - |
| Jul 15, 2026 | 6.72 | 6.94 | 6.72 | 6.78 | 6.78 | 0.89% | - |
| Jul 14, 2026 | 6.68 | 6.74 | 6.68 | 6.72 | 6.72 | - | - |
| Jul 13, 2026 | 6.82 | 6.84 | 6.70 | 6.72 | 6.72 | -3.72% | - |