VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.550
-0.002 (-0.13%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:82K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.26% | - |
| Aug 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.38% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.78% | - |
| Aug 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Aug 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.14% | - |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.89% | - |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.80% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62% | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.47% | - |
| Aug 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.13% | - |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | - |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.74% | - |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Aug 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.23% | - |
| Aug 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.62% | - |
| Jul 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | - |
| Jul 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.75% | - |
| Jul 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.36% | - |
| Jul 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.26% | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 7.18% | - |
| Jul 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Jul 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.55% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| Jul 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Jul 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | - |
| Jul 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.95% | - |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.37% | - |
| Jul 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Jul 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.71% | - |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.23% | - |
| Jul 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.43% | - |
| Jul 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.65% | - |
| Jul 2, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.53% | - |
| Jul 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jun 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.28% | - |
| Jun 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | - |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | - |
| Jun 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.73% | - |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.16% | - |
| Jun 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.62% | - |
| Jun 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | - |