VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 33.46
+0.48 (1.46%)
At close: Feb 20, 2026
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.46% | - |
| Feb 19, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.96% | - |
| Feb 18, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.36% | - |
| Feb 17, 2026 | 33.30 | 33.30 | 33.18 | 33.18 | 33.18 | -2.01% | - |
| Feb 16, 2026 | 33.84 | 33.92 | 33.84 | 33.86 | 33.86 | 1.01% | - |
| Feb 13, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.47% | - |
| Feb 12, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -5.55% | - |
| Feb 11, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -4.00% | - |
| Feb 10, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -1.11% | - |
| Feb 9, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 2.65% | - |
| Feb 6, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -1.23% | - |
| Feb 5, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 2.69% | - |
| Feb 4, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 1.62% | - |
| Feb 3, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.36% | - |
| Feb 2, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -4.07% | - |
| Jan 30, 2026 | 36.98 | 36.98 | 36.88 | 36.88 | 36.88 | 0.11% | - |
| Jan 29, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.11% | - |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jan 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.98% | - |
| Jan 26, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.32% | - |
| Jan 23, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.75% | - |
| Jan 22, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.27% | - |
| Jan 21, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.05% | - |
| Jan 20, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.42% | - |
| Jan 19, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.27% | - |
| Jan 16, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.69% | - |
| Jan 15, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.38% | - |
| Jan 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.04% | - |
| Jan 13, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.76% | - |
| Jan 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% | - |
| Jan 9, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.44% | - |
| Jan 8, 2026 | 37.34 | 37.48 | 37.34 | 37.44 | 37.44 | 3.20% | - |
| Jan 7, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.72% | - |
| Jan 6, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.17% | - |
| Jan 5, 2026 | 36.04 | 36.08 | 36.04 | 36.08 | 36.08 | -0.28% | - |
| Jan 2, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.61% | - |
| Dec 30, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.92% | - |
| Dec 29, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.11% | - |
| Dec 23, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.29% | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.39% | - |
| Dec 19, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.29% | - |
| Dec 18, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.57% | - |
| Dec 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.69% | - |
| Dec 16, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -2.25% | - |
| Dec 15, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.45% | - |
| Dec 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.54% | - |
| Dec 11, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.40% | - |
| Dec 10, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - | - |
| Dec 9, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.17% | - |
| Dec 8, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.17% | - |