Votum S.A. (FRA:31J)
Germany · Delayed Price · Currency is EUR 9.02
-0.11 (-1.20%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:31J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.20% | 780 |
| Oct 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.25% | - |
| Oct 21, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -5.56% | - |
| Oct 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 6.14% | - |
| Oct 19, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.32 | -0.10% | - |
| Oct 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.33 | -0.20% | - |
| Oct 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.35 | -0.40% | - |
| Oct 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.38 | -0.60% | - |
| Oct 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.44 | -6.36% | - |
| Oct 12, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.08 | 7.65% | 780 |
| Oct 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.36 | -9.31% | - |
| Oct 8, 2026 | 9.90 | 10.96 | 9.90 | 10.96 | 10.33 | 10.93% | 200 |
| Oct 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.31 | -0.20% | - |
| Oct 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.33 | 0.71% | - |
| Oct 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.26 | - | - |
| Oct 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.26 | -8.98% | - |
| Oct 1, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.18 | 8.11% | 15 |
| Sep 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.41 | -0.10% | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.42 | 1.63% | - |
| Sep 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.27 | 0.61% | - |
| Sep 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.21 | 1.03% | - |
| Sep 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.12 | 0.83% | - |
| Sep 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.04 | 0.21% | - |
| Sep 22, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.03 | 1.59% | - |
| Sep 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 8.88 | -1.87% | - |
| Sep 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.05 | 0.31% | - |
| Sep 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.03 | -9.11% | - |
| Sep 16, 2026 | 9.58 | 10.54 | 9.58 | 10.54 | 9.93 | 9.79% | 20 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.04 | -0.52% | - |
| Sep 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.09 | 0.73% | - |
| Sep 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.03 | -1.03% | - |
| Sep 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.12 | 0.83% | - |
| Sep 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.04 | - | - |
| Sep 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.04 | 1.37% | - |
| Sep 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 8.92 | -0.63% | - |
| Sep 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 8.98 | -1.14% | - |
| Sep 3, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.08 | -0.82% | - |
| Sep 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.16 | -0.41% | - |
| Sep 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.20 | 0.31% | - |
| Aug 31, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.17 | 0.10% | - |
| Aug 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.16 | 0.31% | - |
| Aug 27, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.13 | -0.10% | - |
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.14 | -0.10% | - |
| Aug 25, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.15 | -9.08% | - |
| Aug 24, 2026 | 9.69 | 10.68 | 9.69 | 10.68 | 10.06 | 10.10% | 300 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.14 | 0.83% | - |
| Aug 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.06 | -0.72% | - |
| Aug 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.13 | -0.21% | - |
| Aug 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.15 | -1.02% | - |
| Aug 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.24 | - | - |