VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 25.70
+0.32 (1.26%)
At close: Sep 9, 2025
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | 1.26% | 76 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | -1.70% | 76 |
| Sep 5, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | - | 0.70% | 76 |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | -1.54% | 76 |
| Sep 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | -4.48% | 76 |
| Sep 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | 3.10% | 76 |
| Sep 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | -0.15% | 76 |
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | 0.99% | 76 |
| Aug 28, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | 1.24% | 76 |
| Aug 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 0.54% | 76 |
| Aug 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | 0.63% | - |
| Aug 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 4.15% | - |
| Aug 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | 0.08% | 76 |
| Aug 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -0.49% | 76 |
| Aug 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | 1.90% | 76 |
| Aug 19, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.82% | 76 |
| Aug 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | -0.49% | 76 |
| Aug 15, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | 2.16% | 76 |
| Aug 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | - | 76 |
| Aug 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | 0.42% | 76 |
| Aug 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | -1.24% | 76 |
| Aug 11, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | - | -0.25% | 76 |
| Aug 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 1.76% | 76 |
| Aug 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | -1.57% | 76 |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 0.58% | 76 |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.08% | 76 |
| Aug 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -2.27% | 76 |
| Aug 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | -1.59% | 76 |
| Jul 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | -0.16% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | 0.24% | 76 |
| Jul 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | -4.64% | 76 |
| Jul 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | 1.55% | 76 |
| Jul 25, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | - | 0.62% | 76 |
| Jul 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | 1.18% | - |
| Jul 23, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | 0.63% | 76 |
| Jul 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | - | - |
| Jul 21, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | -3.59% | 76 |
| Jul 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 5.48% | 76 |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 2.22% | 76 |
| Jul 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 2.10% | 76 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.67% | 76 |
| Jul 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | -2.36% | 76 |
| Jul 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | 1.83% | 76 |
| Jul 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1.26% | 76 |
| Jul 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -3.25% | - |
| Jul 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 4.24% | 76 |
| Jul 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.34% | - |
| Jul 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | -0.25% | 76 |
| Jul 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | 2.97% | - |
| Jul 2, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.17% | - |