VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.807
+0.036 (2.03%)
At close: Jan 28, 2026
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.37% | - |
| Jan 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.29% | - |
| Jan 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.83% | - |
| Jan 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.01% | 2,700 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | - |
| Jan 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.00% | - |
| Jan 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.92% | - |
| Jan 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.07% | - |
| Jan 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.16% | - |
| Jan 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.15% | - |
| Dec 30, 2025 | 1.97 | 2.05 | 1.97 | 1.97 | 1.97 | -0.70% | 24 |
| Dec 29, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.84% | 969 |
| Dec 23, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.56% | 32 |
| Dec 22, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 212 |
| Dec 19, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 2.55% | 445 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | - |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.05% | - |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.16% | - |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.58% | - |
| Dec 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.21% | - |
| Dec 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.37% | - |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.94% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.95% | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Dec 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | - |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.23% | - |
| Dec 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.91% | - |
| Dec 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.90% | - |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Nov 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.05% | - |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.26% | - |
| Nov 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.13% | - |
| Nov 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85% | - |
| Nov 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.48% | - |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.66% | - |
| Nov 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |