Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 30.00
-0.10 (-0.33%)
Last updated: Feb 20, 2026, 9:59 AM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Feb 19, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Feb 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Feb 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| Feb 11, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | 243 |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Feb 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.01% | - |
| Feb 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Jan 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jan 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jan 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | - |
| Jan 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Jan 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jan 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Jan 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.57% | - |
| Jan 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.97% | - |
| Jan 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | - |
| Jan 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.66% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 9, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Jan 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Jan 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Jan 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Dec 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.60% | - |
| Dec 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% | - |
| Dec 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Dec 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.90% | - |
| Dec 19, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 1.94% | 100 |
| Dec 18, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Dec 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Dec 15, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 1.30% | 40 |
| Dec 12, 2025 | 30.80 | 31.30 | 30.70 | 30.70 | 30.70 | -0.32% | 200 |
| Dec 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | - |
| Dec 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Dec 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Dec 8, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 40 |