VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.564
+0.004 (0.26%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:82K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | - | 0.26% | - |
| Apr 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.25% | - |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.12% | - |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.82% | - |
| Apr 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.69% | - |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.73% | - |
| Apr 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.72% | - |
| Apr 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.97% | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.10% | - |
| Apr 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.35% | - |
| Apr 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | - |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.18% | - |
| Apr 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | - |
| Apr 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.78% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.80% | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.63% | - |
| 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% | - |