Vaxcyte, Inc. (FRA:5VA)
Germany · Delayed Price · Currency is EUR 40.80
+0.20 (0.49%)
At close: Nov 28, 2025
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Nov 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -6.95% | - |
| Nov 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Oct 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Oct 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Oct 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Oct 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Oct 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 6.13% | - |
| Oct 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 6.21% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | - |