Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 30.20
+0.30 (1.00%)
At close: Nov 25, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Nov 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Nov 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Nov 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Nov 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Nov 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Nov 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.32% | - |
| Nov 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Nov 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Nov 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.69% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Nov 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.93% | - |
| Oct 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.44% | - |
| Oct 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| Oct 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Oct 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Oct 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.01% | - |
| Oct 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.05% | - |
| Oct 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Oct 13, 2025 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 1.03% | 83 |
| Oct 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.68% | - |
| Oct 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | - |
| Sep 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | - |
| Sep 23, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1.03% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | - | - |