Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 30.10
+0.05 (0.17%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:IJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.17% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Apr 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.16% | - |
| Apr 17, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.50% | - |
| Apr 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% | - |
| Apr 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.33% | - |
| Apr 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% | - |
| Apr 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.02% | - |
| Apr 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | - |
| Apr 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.17% | - |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.21% | - |
| Apr 7, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.18% | - |
| Apr 2, 2026 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 2.06% | 100 |
| Apr 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.39% | - |
| Mar 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Mar 30, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 40 |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 26, 2026 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | -2.08% | 24 |
| Mar 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Mar 24, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.47% | 25 |
| Mar 23, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.08% | - |
| Mar 20, 2026 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -0.69% | 107 |
| Mar 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.02% | - |
| Mar 18, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Mar 16, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | - |
| Mar 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Mar 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Mar 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Mar 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 3, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 200 |
| Mar 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93% | - |
| Feb 27, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% | - |
| Feb 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 25, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 4.32% | 200 |
| Feb 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| 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 |