VNET Group, Inc. (FRA:217A)
Germany · Delayed Price · Currency is EUR 6.46
-0.04 (-0.62%)
Jul 20, 2026, 10:13 AM CET
FRA:217A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 6.90 | 7.14 | 6.90 | 6.98 | 6.98 | -0.57% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -3.04% | - |
| Jul 8, 2026 | 7.00 | 7.28 | 7.00 | 7.24 | 7.24 | 8.38% | - |
| Jul 7, 2026 | 6.66 | 6.88 | 6.66 | 6.68 | 6.68 | -1.18% | - |
| Jul 6, 2026 | 6.88 | 7.00 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Jul 3, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 0.58% | - |
| Jul 2, 2026 | 7.60 | 7.60 | 6.84 | 6.86 | 6.86 | -10.91% | 250 |
| Jul 1, 2026 | 7.04 | 7.90 | 7.04 | 7.70 | 7.70 | 11.27% | - |
| Jun 30, 2026 | 6.52 | 6.92 | 6.52 | 6.92 | 6.92 | 6.46% | - |
| Jun 29, 2026 | 6.68 | 6.68 | 6.44 | 6.50 | 6.50 | -1.81% | - |
| Jun 26, 2026 | 6.56 | 6.66 | 6.56 | 6.62 | 6.62 | -1.49% | - |
| Jun 25, 2026 | 7.28 | 7.28 | 6.70 | 6.72 | 6.72 | -5.88% | - |
| Jun 24, 2026 | 7.28 | 7.52 | 7.10 | 7.14 | 7.14 | -2.72% | 200 |
| Jun 23, 2026 | 7.22 | 7.38 | 7.22 | 7.34 | 7.34 | -0.81% | - |
| Jun 22, 2026 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -1.86% | - |
| Jun 19, 2026 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.80% | - |
| Jun 18, 2026 | 7.96 | 7.96 | 7.48 | 7.48 | 7.48 | -5.79% | - |
| Jun 17, 2026 | 7.70 | 8.04 | 7.70 | 7.94 | 7.94 | 2.06% | - |
| Jun 16, 2026 | 7.92 | 7.92 | 7.72 | 7.78 | 7.78 | -2.51% | - |
| Jun 15, 2026 | 7.62 | 8.12 | 7.62 | 7.98 | 7.98 | 5.00% | - |
| Jun 12, 2026 | 7.58 | 7.86 | 7.58 | 7.60 | 7.60 | -0.52% | - |
| Jun 11, 2026 | 7.54 | 7.64 | 7.46 | 7.64 | 7.64 | 0.53% | - |
| Jun 10, 2026 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -4.76% | - |
| Jun 9, 2026 | 7.60 | 8.24 | 7.60 | 7.98 | 7.98 | 4.45% | - |
| Jun 8, 2026 | 7.54 | 7.78 | 7.54 | 7.64 | 7.64 | - | - |
| Jun 5, 2026 | 8.12 | 8.12 | 7.64 | 7.64 | 7.64 | -9.05% | - |
| Jun 4, 2026 | 8.70 | 8.70 | 8.38 | 8.40 | 8.40 | -4.98% | - |
| Jun 3, 2026 | 9.12 | 9.12 | 8.80 | 8.84 | 8.84 | -3.91% | - |
| 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% | - |