Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
At close: Aug 26, 2026
FRA:4E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | - | 1.92% | - |
| Aug 25, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1.90% | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.65 | 1.30% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 1.32% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.46 | - | - |
| Aug 19, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.46 | -1.94% | - |
| Aug 18, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.61 | -1.90% | - |
| Aug 17, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.75 | 1.94% | - |
| Aug 14, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.61 | -2.52% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.80 | - | - |
| Aug 12, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.80 | -4.79% | 200 |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | -0.60% | - |
| Aug 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | 0.60% | - |
| Aug 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - | - |
| Jul 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 0.60% | - |
| Jul 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | - | - |
| Jul 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | - | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -1.19% | - |
| Jul 16, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.24 | 0.60% | - |
| Jul 15, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.19 | 0.60% | - |
| Jul 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -0.60% | - |
| Jul 13, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.19 | - | - |
| Jul 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 0.60% | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | - | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -0.60% | - |
| Jul 7, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.19 | -7.22% | - |
| Jul 6, 2026 | 8.35 | 9.00 | 8.35 | 9.00 | 8.83 | 7.78% | 400 |
| Jul 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - | - |
| Jul 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 0.60% | - |
| Jun 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 0.61% | - |
| Jun 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -3.51% | - |
| Jun 18, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.39 | 2.40% | - |
| Jun 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 6.37% | - |
| Jun 16, 2026 | 8.35 | 8.35 | 7.85 | 7.85 | 7.70 | - | - |
| Jun 15, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.70 | -0.63% | - |
| Jun 12, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.75 | -0.63% | - |
| Jun 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | 0.63% | - |
| Jun 10, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.75 | - | - |
| Jun 9, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.75 | - | - |
| Jun 8, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.75 | -1.25% | - |
| Jun 5, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.85 | - | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.85 | -2.44% | - |
| Jun 3, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.05 | 0.61% | - |
| Jun 2, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.00 | - | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.00 | - | - |
| May 29, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.00 | - | - |
| May 28, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.00 | -1.21% | - |
| May 27, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.10 | - | - |
| May 26, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.10 | -0.60% | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 1.84% | - |