Vaxcyte, Inc. (FRA:5VA)
Germany · Delayed Price · Currency is EUR 46.60
+1.20 (2.64%)
At close: Feb 20, 2026
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Feb 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | 60 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Feb 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Feb 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 60 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Feb 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.17% | - |
| Feb 6, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Feb 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Feb 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.45% | - |
| Feb 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.45% | - |
| Feb 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| 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% | - |