Vitalhub Corp. (FRA:6OVA)
Germany · Delayed Price · Currency is EUR 5.70
+0.15 (2.70%)
At close: Nov 28, 2025
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 60 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 11, 2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -7.14% | 861 |
| Nov 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 160 |
| Nov 6, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Oct 28, 2025 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 3.62% | 40 |
| Oct 27, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 6.98% | - |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 23, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Oct 21, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.03% | 238 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Oct 16, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 97 |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 8, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 1 |
| Oct 7, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 13 |
| Oct 6, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 60 |
| Oct 3, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 350 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 1, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 20 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 24, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | - |
| Sep 23, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |