VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.595
+0.014 (0.89%)
At close: Mar 27, 2026
FRA:82K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.89% | - |
| Mar 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.44% | - |
| Mar 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Mar 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.35% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.97% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Mar 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.49% | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.76% | - |
| Mar 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.88% | - |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.23% | - |
| Mar 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Mar 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.56% | - |
| Mar 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Mar 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.36% | - |
| Mar 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.51% | - |
| Mar 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.43% | 5,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.60% | - |
| Mar 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.29% | - |
| Feb 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.58% | - |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.47% | - |
| Feb 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66% | - |
| Feb 24, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.30% | 9,000 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.30% | - |
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Feb 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.41% | - |
| Feb 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.55% | - |
| Feb 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.08% | - |
| Feb 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.85% | - |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.02% | - |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.06% | - |
| Feb 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.00% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Feb 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.23% | - |
| Feb 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.35% | - |
| Feb 4, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.05% | 6,606 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.28% | - |
| Feb 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.12% | - |
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.40% | - |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.72% | - |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.03% | - |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.07% | - |
| Jan 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Jan 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Jan 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Jan 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.87% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -3.40% | 2,500 |