Vitalhub Corp. (FRA:6OVA)
Germany · Delayed Price · Currency is EUR 5.00
+0.06 (1.21%)
At close: Feb 20, 2026
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Feb 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Feb 18, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 0.81% | 123 |
| Feb 17, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | - |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Feb 13, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 1.26% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Feb 11, 2026 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | 0.41% | 615 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Feb 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Feb 2, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | 230 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jan 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jan 26, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 288 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Jan 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jan 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jan 19, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,791 |
| Jan 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 53 |
| Jan 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 271 |
| Jan 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 6, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 84 |
| Dec 29, 2025 | 5.60 | 5.90 | 5.45 | 5.90 | 5.90 | 6.31% | 1,860 |
| Dec 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Dec 18, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | 150 |
| Dec 17, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 776 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Dec 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,056 |
| Dec 12, 2025 | 5.45 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,145 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Dec 8, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 523 |