VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.430
-0.012 (-0.83%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:82K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.45% | - |
| Jun 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jun 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.15% | - |
| Jun 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.54% | - |
| Jun 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Jun 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.00% | - |
| Jun 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.52% | - |
| Jun 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.99% | - |
| Jun 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.38% | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.50% | - |
| Jun 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Jun 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.72% | - |
| Jun 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| May 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.02% | - |
| May 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | - |
| May 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.29% | - |
| May 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.25% | - |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | - |
| May 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.99% | - |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.15% | - |
| May 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.21% | - |
| May 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.77% | - |
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| May 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.89% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.61% | - |
| May 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| May 8, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.64% | 5,000 |
| May 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.89% | - |
| May 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.87% | - |
| May 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| May 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.66% | - |
| Apr 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.35% | - |
| Apr 29, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.06% | 5,188 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.26% | - |
| Apr 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 24, 2026 | 1.56 | 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% | - |