Vp plc (FRA:491)
Germany · Delayed Price · Currency is EUR 5.80
-0.10 (-1.69%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:491 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | 21 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 19, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Oct 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Oct 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 12, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | - |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Oct 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 2, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 4.67% | - |
| Oct 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 28, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.15 | 8.19% | - |
| Sep 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 24, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -3.64% | - |
| Sep 23, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 2.92% | - |
| Sep 22, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 21, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 3.86% | - |
| Sep 18, 2026 | 5.05 | 5.05 | 4.66 | 4.66 | 4.66 | -7.72% | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Sep 15, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | - |
| Sep 14, 2026 | 5.85 | 5.85 | 5.00 | 5.00 | 5.00 | 2.46% | 21 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 10, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 7, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Sep 4, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 27, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Aug 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.23% | - |