Vaxcyte, Inc. (FRA:5VA)
Germany · Delayed Price · Currency is EUR 41.20
-1.40 (-3.29%)
Last updated: Jun 3, 2026, 8:01 AM CET
FRA:5VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Jun 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.24% | - |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| May 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| May 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | - |
| May 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.14% | - |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 6 |
| May 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| May 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -9.39% | - |
| May 20, 2026 | 40.00 | 42.60 | 40.00 | 42.60 | 42.60 | 8.12% | 14 |
| May 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -7.08% | - |
| May 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| May 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| May 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| May 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| May 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| May 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| May 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| May 7, 2026 | 46.20 | 47.60 | 42.80 | 42.80 | 42.80 | -5.31% | 530 |
| May 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.04% | - |
| May 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| May 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Apr 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Apr 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Apr 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Apr 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Apr 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Apr 22, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Apr 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Apr 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Apr 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Apr 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| Apr 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Apr 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.80% | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | - |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| 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% | - |