Volex plc (FRA:64K)
Germany · Delayed Price · Currency is EUR 7.25
+0.65 (9.85%)
Last updated: Aug 26, 2026, 5:29 PM CET
FRA:64K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.95% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 2.33% | - |
| Aug 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 0.78% | - |
| Aug 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -0.78% | - |
| Aug 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 1.57% | - |
| Aug 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 0.79% | - |
| Aug 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 5.00% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.69% | - |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -1.67% | - |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Jul 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Jul 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -3.25% | - |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -1.60% | - |
| Jul 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - | - |
| Jul 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 2.46% | - |
| Jul 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 1.67% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -1.64% | - |
| Jul 21, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.07 | 2.52% | 50 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -1.65% | - |
| Jul 17, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.02 | - | 200 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Jul 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 4.31% | - |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - | - |
| Jul 13, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.77 | -1.69% | 1,950 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 1.72% | - |
| Jul 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.92 | -4.80% | 200 |
| Jul 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -1.57% | - |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.30 | 6.35 | 6.31 | -1.55% | - |
| Jul 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 5.74% | - |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -0.81% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.82% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -9.63% | - |
| Jun 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 0.75% | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -1.47% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% | - |
| Jun 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.74% | - |
| Jun 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Jun 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.74% | - |
| Jun 17, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.71 | 0.75% | 500 |