Vidinext AG (FRA:ERO)
Germany · Delayed Price · Currency is EUR 0.1735
+0.0040 (2.36%)
At close: Sep 9, 2025
Vidinext AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | - | 2.36% | 155 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | 5.61% | 254 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.14 | 0.16 | - | -7.76% | 643 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.14 | 0.17 | - | 9.43% | 145 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | - | -8.88% | 1,784 |
| Sep 2, 2025 | 0.17 | 0.21 | 0.15 | 0.17 | - | -12.09% | 11,506 |
| Sep 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 7.59% | 477 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.38% | 51 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 8.64% | 51 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 5,128 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -6.05% | 5,128 |
| Aug 25, 2025 | 0.19 | 0.21 | 0.17 | 0.19 | - | 0.53% | 270 |
| Aug 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | -2.33% | 27,461 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | - | -4.68% | 570 |
| Aug 20, 2025 | 0.20 | 0.23 | 0.17 | 0.20 | - | -1.46% | 1,700 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | 8.71% | 10,402 |
| Aug 18, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | - | 6.46% | 1,818 |
| Aug 15, 2025 | 0.17 | 0.22 | 0.17 | 0.18 | - | -13.59% | 4,899 |
| Aug 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | -3.74% | 100 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10.31% | 442 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 1.31% | 442 |
| Aug 11, 2025 | 0.20 | 0.22 | 0.17 | 0.19 | - | -4.01% | 5,576 |
| Aug 8, 2025 | 0.20 | 0.24 | 0.18 | 0.20 | - | -0.75% | 4,156 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | - | 3.61% | 962 |
| Aug 6, 2025 | 0.20 | 0.22 | 0.17 | 0.19 | - | 3.47% | 1,624 |
| Aug 5, 2025 | 0.15 | 0.22 | 0.15 | 0.19 | - | -3.60% | 4,752 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -15.07% | 2,548 |
| Aug 1, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | 14.79% | 754 |
| Jul 31, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | - | -5.45% | 4,086 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | - | -2.31% | 1,207 |
| Jul 29, 2025 | 0.19 | 0.24 | 0.19 | 0.22 | - | 1.89% | 5,494 |
| Jul 28, 2025 | 0.19 | 0.23 | 0.18 | 0.21 | - | 0.95% | 4,502 |
| Jul 25, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | - | -4.11% | 2,985 |
| Jul 24, 2025 | 0.18 | 0.24 | 0.18 | 0.22 | - | 7.35% | 9,533 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | 6.25% | 510 |
| Jul 22, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | -3.52% | 2,112 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | 10.56% | 2,879 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -13.88% | 2,602 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | 1.95% | 2,448 |
| Jul 16, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | - | -2.38% | 6,963 |
| Jul 15, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | - | -3.23% | 5,441 |
| Jul 14, 2025 | 0.20 | 0.24 | 0.18 | 0.22 | - | -0.46% | 8,152 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.16 | 0.22 | - | 6.34% | 9,332 |
| Jul 10, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | - | - | 2,741 |
| Jul 9, 2025 | 0.16 | 0.24 | 0.16 | 0.21 | - | 3.02% | 6,571 |
| Jul 8, 2025 | 0.18 | 0.24 | 0.17 | 0.20 | - | -4.33% | 926 |
| Jul 7, 2025 | 0.17 | 0.24 | 0.17 | 0.21 | - | -0.95% | 4,254 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | - | -0.47% | 1,451 |
| Jul 3, 2025 | 0.17 | 0.24 | 0.17 | 0.21 | - | 0.48% | 392 |
| Jul 2, 2025 | 0.17 | 0.25 | 0.17 | 0.21 | - | 3.45% | 7,549 |