Vitura SA (FRA:D2L)
Germany · Delayed Price · Currency is EUR 3.920
+0.020 (0.51%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:D2L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.72% | - |
| Apr 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.24% | - |
| Apr 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Apr 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Apr 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.49% | - |
| Apr 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Apr 8, 2026 | 4.48 | 4.72 | 4.48 | 4.72 | 4.72 | 8.76% | 155 |
| Apr 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 11.28% | - |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | - |
| Apr 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Mar 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 24, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Mar 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Mar 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Mar 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Feb 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |