Volex plc (FRA:64K)
Germany · Delayed Price · Currency is EUR 5.90
-0.05 (-0.84%)
Last updated: Jul 21, 2026, 12:32 PM CET
FRA:64K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jul 17, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | 200 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 13, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,950 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -4.80% | 200 |
| Jul 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Jul 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -9.63% | - |
| Jun 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jun 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jun 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jun 17, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 0.75% | 500 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Jun 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | - |
| Jun 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 10, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -8.51% | 1,300 |
| Jun 9, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 2.17% | 810 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | 400 |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Jun 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 1,000 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -3.75% | 1,000 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| May 29, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 4.55% | 400 |
| May 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| May 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| May 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| May 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| May 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 100 |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| May 13, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | 1,300 |
| May 12, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 4.76% | 500 |