Vital KSK Holdings, Inc. (FRA:4GX)
Germany · Delayed Price · Currency is EUR 8.15
-0.20 (-2.40%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:4GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Jun 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| May 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| May 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| May 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| May 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| May 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| May 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| May 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| May 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| May 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Apr 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| 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 | -1.15% | - |
| 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% | - |