Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 27.50
+0.15 (0.55%)
Last updated: Oct 23, 2026, 4:24 PM CEST
FRA:IJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 0.55% | 150 |
| Oct 22, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.91% | - |
| Oct 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.25% | - |
| Oct 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.27% | - |
| Oct 19, 2026 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -0.54% | 200 |
| Oct 16, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.54% | - |
| Oct 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.55% | - |
| Oct 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.27% | - |
| Oct 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.28% | - |
| Oct 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.06% | - |
| Oct 8, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Oct 6, 2026 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | 0.38% | - |
| Oct 5, 2026 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | -1.48% | - |
| Oct 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.55% | - |
| Oct 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.51% | - |
| Sep 30, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.53% | - |
| Sep 29, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Sep 28, 2026 | 28.15 | 28.30 | 28.15 | 28.30 | 28.30 | 0.53% | 200 |
| Sep 25, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.54% | - |
| Sep 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.06% | - |
| Sep 23, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% | - |
| Sep 22, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.71% | - |
| Sep 21, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Sep 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.18% | - |
| Sep 17, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.53% | - |
| Sep 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.90% | - |
| Sep 15, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.89% | - |
| Sep 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | 200 |
| Sep 11, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| Sep 10, 2026 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Sep 9, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | - |
| Sep 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Sep 7, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.35% | - |
| Sep 4, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Sep 3, 2026 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | - | - |
| Sep 2, 2026 | 28.40 | 28.65 | 28.40 | 28.65 | 28.65 | 0.88% | - |
| Sep 1, 2026 | 28.65 | 28.65 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Aug 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.05% | - |
| Aug 26, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Aug 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% | - |
| Aug 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.18% | - |
| Aug 21, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.35% | - |
| Aug 20, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.71% | - |
| Aug 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.53% | - |
| Aug 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 17, 2026 | 28.75 | 28.75 | 28.40 | 28.40 | 28.40 | -1.22% | - |