Vital KSK Holdings, Inc. (FRA:4GX)
Germany · Delayed Price · Currency is EUR 8.95
+0.10 (1.13%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:4GX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Aug 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Aug 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Aug 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Aug 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Aug 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Aug 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jul 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jul 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jul 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jul 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jul 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jul 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jun 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jun 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |