VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.902
-0.001 (-0.05%)
Last updated: Nov 26, 2025, 8:03 AM CET
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Nov 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.69% | - |
| Nov 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.21% | - |
| Nov 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.21% | - |
| Nov 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.12% | - |
| Nov 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.81% | - |
| Nov 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.07% | - |
| Nov 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.16% | - |
| Nov 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.17% | - |
| Nov 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.19% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.09% | - |
| Oct 30, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 0.38% | - |
| Oct 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Oct 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.09% | - |
| Oct 27, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | - | - |
| Oct 24, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.53% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.39% | - |
| Oct 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.95% | - |
| Oct 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.09% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.36% | - |
| Oct 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.29% | - |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.57% | - |
| Oct 14, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.19% | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.90% | - |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.04% | - |
| Oct 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.27% | - |
| Oct 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Oct 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.76% | - |
| Oct 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.09% | - |
| Oct 2, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.44% | - |
| Oct 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.70% | - |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.41% | - |
| Sep 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15% | - |
| Sep 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.47% | - |
| Sep 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.73% | - |
| Sep 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.57% | - |
| Sep 23, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.40% | - |
| Sep 22, 2025 | 2.13 | 2.27 | 2.13 | 2.27 | 2.27 | 5.67% | 500 |