Vaxcyte, Inc. (FRA:5VA)
Germany · Delayed Price · Currency is EUR 42.80
+0.40 (0.94%)
At close: Jan 27, 2026
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 41.60 | 44.20 | 41.60 | 44.20 | 44.20 | 8.33% | 115 |
| Jan 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.56% | - |
| Jan 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jan 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Jan 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Jan 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.35% | - |
| Jan 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 5.70% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |
| Jan 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jan 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -5.05% | - |
| Jan 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Jan 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 9.09% | - |
| Jan 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jan 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jan 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jan 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Jan 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jan 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Dec 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Dec 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -9.13% | - |
| Dec 23, 2025 | 38.80 | 41.60 | 38.80 | 41.60 | 41.60 | 10.05% | 20 |
| Dec 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Dec 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Dec 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Dec 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Dec 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Dec 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Dec 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 6.01% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.27% | - |
| Dec 1, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 120 |
| Nov 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Nov 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Nov 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Nov 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Nov 24, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | -5.58% | - |
| Nov 21, 2025 | 39.40 | 43.00 | 39.40 | 43.00 | 43.00 | 5.39% | 180 |
| Nov 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Nov 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.98% | - |
| Nov 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -9.05% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 19.46% | 400 |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Nov 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 10.23% | - |