Vitura SA (FRA:D2L)
Germany · Delayed Price · Currency is EUR 2.440
-0.160 (-6.15%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:D2L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.15% | 155 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | - |
| Oct 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.15% | - |
| Oct 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Oct 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -8.97% | - |
| Oct 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Oct 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Oct 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -26.60% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 6, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 3.55% | - |
| Oct 5, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | - |
| Oct 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Oct 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| Sep 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.81% | - |
| Sep 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Sep 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Sep 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Aug 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| Aug 20, 2026 | 4.38 | 4.38 | 4.16 | 4.16 | 4.16 | -7.56% | - |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Aug 18, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Aug 17, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | - |
| Aug 14, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -4.62% | - |