Volex plc (FRA:64K)
Germany · Delayed Price · Currency is EUR 6.30
-0.20 (-3.08%)
Last updated: Oct 23, 2026, 7:46 PM CEST
FRA:64K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -3.08% | 125 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Oct 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 20, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -6.29% | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.15 | 7.15 | 7.15 | -4.03% | 1,000 |
| Oct 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Oct 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Oct 13, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | -2.42% | - |
| Oct 12, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 100 |
| Oct 9, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | -0.62% | 952 |
| Oct 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 7, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -1.20% | - |
| Oct 6, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 1.22% | 350 |
| Oct 5, 2026 | 8.20 | 8.20 | 7.95 | 8.20 | 8.20 | 2.50% | 5,217 |
| Oct 2, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | 4.58% | - |
| Oct 1, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Sep 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Sep 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 28, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 235 |
| Sep 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Sep 24, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.74% | 613 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Sep 22, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 4.20% | - |
| Sep 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 15, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 740 |
| Sep 14, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 753 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Sep 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Aug 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 26, 2026 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | 9.85% | 563 |
| Aug 25, 2026 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 5.60% | 500 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |