Vitalhub Corp. (FRA:6OVA)
Germany · Delayed Price · Currency is EUR 5.30
+0.15 (2.91%)
At close: Jan 22, 2026
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Dec 1, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | 186 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 26, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 21, 2025 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 1,789 |
| Nov 20, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Nov 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 4.63% | 100 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 17, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 1.82% | 3,457 |