VNV Global AB (publ) (FRA:82K)
Germany · Delayed Price · Currency is EUR 1.616
+0.026 (1.64%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:82K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.64% | 5,000 |
| Oct 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.76% | - |
| Oct 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.88% | - |
| Oct 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Oct 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.34% | - |
| Oct 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| Oct 13, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.99% | - |
| Oct 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 9, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.32% | - |
| Oct 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | - |
| Oct 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.89% | - |
| Oct 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.13% | - |
| Oct 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.17% | - |
| Oct 1, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Sep 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.38% | - |
| Sep 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | - |
| Sep 28, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 25, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.93% | - |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.71% | - |
| Sep 23, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.66% | - |
| Sep 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.13% | - |
| Sep 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.87% | - |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Sep 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.92% | - |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | - |
| Sep 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.99% | - |
| Sep 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Sep 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Sep 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Sep 9, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.07% | - |
| Sep 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.26% | - |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.98% | - |
| Sep 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.63% | - |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.89% | - |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.88% | - |
| Sep 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.97% | - |
| Aug 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.37% | - |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.35% | - |
| Aug 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Aug 26, 2026 | 1.55 | 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% | - |