Votum S.A. (FRA:31J)
Germany · Delayed Price · Currency is EUR 9.70
-0.01 (-0.10%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:31J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.10% | - |
| Aug 25, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -9.08% | - |
| Aug 24, 2026 | 9.69 | 10.68 | 9.69 | 10.68 | 10.68 | 10.10% | 300 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | - |
| Aug 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.72% | - |
| Aug 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% | - |
| Aug 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% | - |
| Aug 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.51% | - |
| Aug 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% | - |
| Aug 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.84% | - |
| Aug 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% | - |
| Aug 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.14% | - |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -9.84% | - |
| Aug 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.24% | 4 |
| Jul 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.32% | - |
| Jul 30, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% | - |
| Jul 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.01% | - |
| Jul 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.30% | - |
| Jul 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% | - |
| Jul 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | - |
| Jul 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% | - |
| Jul 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% | - |
| Jul 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% | - |
| Jul 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% | - |
| Jul 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% | - |
| Jul 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.18% | - |
| Jul 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.27% | - |
| Jul 10, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% | - |
| Jul 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% | - |
| Jul 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.40% | - |
| Jul 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.80% | - |
| Jul 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | - |
| Jul 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Jun 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -7.52% | - |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 168 |
| Jun 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.49% | 1,132 |
| Jun 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.94% | - |
| Jun 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.90% | - |
| Jun 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 5.19% | - |
| Jun 19, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.82% | - |
| Jun 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.91% | - |