VEOM Group (FRA:2AW1)
Germany · Delayed Price · Currency is EUR 0.1380
+0.0015 (1.10%)
At close: Nov 28, 2025
VEOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.10% | - |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.94% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.80% | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | - |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.34% | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.02% | - |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | - |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | - |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.04% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | - |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.15% | - |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.63% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.18% | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.64% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.57% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.96% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.38% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.13% | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | - |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.68% | - |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.32% | - |
| Oct 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.06% | 500 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.69% | - |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.28% | - |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.21% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.60% | - |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.20% | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | - |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.21% | - |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.80% | - |