Vaxcyte, Inc. (FRA:5VA)
Germany · Delayed Price · Currency is EUR 45.40
-0.40 (-0.87%)
At close: Mar 27, 2026
FRA:5VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Mar 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Mar 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Mar 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Mar 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Mar 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Mar 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Mar 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Mar 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Mar 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Mar 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Mar 5, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 2.47% | 50 |
| Mar 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.77% | - |
| Feb 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.55% | - |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | 60 |
| Feb 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Feb 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.72% | - |
| Feb 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| 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% | - |