VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 7.78
+0.26 (3.46%)
Apr 24, 2026, 8:31 AM CET
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |