Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 28.70
0.00 (0.00%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:IJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 29.05 | 29.05 | 28.75 | 28.75 | 28.75 | -1.03% | - |
| Aug 13, 2026 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | - | - |
| Aug 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Aug 11, 2026 | 29.55 | 29.55 | 29.10 | 29.10 | 29.10 | -2.02% | 200 |
| Aug 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Aug 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Aug 6, 2026 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | -0.66% | - |
| Aug 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Aug 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Jul 31, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.19% | - |
| Jul 30, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% | - |
| Jul 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Jul 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.85% | - |
| Jul 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Jul 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | - |
| Jul 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | - |
| Jul 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Jul 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.17% | - |
| Jul 17, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.34% | - |
| Jul 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | - |
| Jul 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Jul 14, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.72% | - |
| Jul 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Jul 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.52% | - |
| Jul 9, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% | - |
| Jul 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Jul 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% | - |
| Jul 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% | - |
| Jul 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.02% | - |
| Jul 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Jul 1, 2026 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Jun 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Jun 29, 2026 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Jun 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.51% | - |
| Jun 25, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.68% | - |
| Jun 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | - |
| Jun 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| Jun 22, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | - |
| Jun 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Jun 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |