Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 29.60
+0.05 (0.17%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:IJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.50% | - |
| Jun 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.33% | - |
| Jun 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.01% | - |
| Jun 10, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.68% | - |
| Jun 9, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.55% | - |
| Jun 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | - |
| Jun 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jun 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.51% | - |
| Jun 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.17% | - |
| Jun 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| May 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| May 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| May 27, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| May 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.34% | - |
| May 25, 2026 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | -0.34% | - |
| May 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | - |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.51% | - |
| May 20, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.00% | - |
| May 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | - |
| May 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| May 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| May 12, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% | - |
| May 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.05% | - |