Vitalhub Corp. (FRA:6OVA)
Germany · Delayed Price · Currency is EUR 4.320
-0.120 (-2.70%)
At close: Mar 27, 2026
FRA:6OVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Mar 26, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -1.33% | - |
| Mar 25, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 3.69% | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Mar 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Mar 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -10.29% | - |
| Mar 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Mar 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 17, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Mar 12, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Mar 6, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Mar 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Mar 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Mar 2, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | - | 190 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | - |
| Feb 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Feb 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| 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 |