Volex plc (FRA:64K)
Germany · Delayed Price · Currency is EUR 6.55
+0.05 (0.77%)
Last updated: Apr 24, 2026, 12:32 PM CET
FRA:64K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | - | - | - |
| Apr 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 20, 2026 | 6.30 | 6.65 | 6.30 | 6.65 | 6.65 | 9.92% | 3,000 |
| Apr 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Apr 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 13, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 6.84% | 170 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 9, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | -1.65% | 1,500 |
| Apr 8, 2026 | 5.80 | 6.20 | 5.80 | 6.05 | 6.05 | 8.04% | 16,353 |
| Apr 7, 2026 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 800 |
| Apr 2, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 2.70% | 120 |
| Apr 1, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 9.90% | 900 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Mar 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.69% | - |
| Mar 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Mar 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Mar 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Mar 18, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 7.44% | 1,000 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Mar 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Mar 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Mar 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |