Vital KSK Holdings, Inc. (FRA:4GX)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:4GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.86% | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.40% | - |
| Apr 1, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.95% | - |
| Mar 31, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.68% | - |
| Mar 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.44% | - |
| Mar 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | 0.67% | - |
| Mar 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.69 | -1.01% | - |
| Mar 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.77 | 2.03% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 3.27% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | -2.23% | - |
| Mar 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.54 | -0.48% | - |
| Mar 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 0.15% | - |
| Mar 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | 1.29% | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 0.12% | - |
| Mar 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.46 | 0.17% | - |
| Mar 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.45 | 0.16% | - |
| Mar 12, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.44 | -1.82% | - |
| Mar 11, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.57 | 0.18% | - |
| Mar 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | 1.61% | - |
| Mar 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.44 | -0.69% | - |
| Mar 6, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.49 | -1.03% | - |
| Mar 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | 1.91% | - |
| Mar 4, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.43 | -3.64% | - |
| Mar 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | -0.03% | - |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.71 | -0.54% | - |
| Feb 27, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | 6.68% | - |
| Feb 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.27 | -0.35% | - |
| Feb 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | -2.96% | - |
| Feb 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | 2.55% | - |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.33 | -0.13% | - |
| Feb 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.34 | -0.13% | - |
| Feb 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.35 | -0.74% | - |
| Feb 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | 1.58% | - |
| Feb 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.29 | 0.66% | - |
| Feb 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.24 | 0.15% | - |
| Feb 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | -0.46% | - |
| Feb 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.26 | -0.67% | - |
| Feb 11, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.31 | 1.55% | - |