Volex plc (FRA:64K)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Last updated: Jun 3, 2026, 7:32 PM CET
FRA:64K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | - | -2.50% | - |
| 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 |
| May 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| May 7, 2026 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | 8.51% | 1,000 |
| May 6, 2026 | 7.30 | 7.50 | 7.05 | 7.05 | 7.05 | 2.92% | 1,420 |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| May 4, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 6.82% | 1,300 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Apr 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Apr 28, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | - | 37 |
| Apr 27, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 6.92% | 500 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Apr 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,880 |
| 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% | - |