VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 28.22
+0.54 (1.95%)
Last updated: Sep 30, 2025, 8:01 AM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.14% | - |
| Sep 26, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.14% | - |
| Sep 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.71% | - |
| Sep 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.64% | - |
| Sep 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.21% | - |
| Sep 22, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -3.61% | - |
| Sep 19, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.31% | - |
| Sep 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.91% | - |
| Sep 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.49% | - |
| Sep 16, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 4.42% | - |
| Sep 15, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.66% | - |
| Sep 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 2.08% | - |
| Sep 11, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.28% | - |
| Sep 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.26% | - |
| Sep 9, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.26% | - |
| Sep 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.70% | - |
| Sep 5, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.70% | - |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.54% | - |
| Sep 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -4.48% | - |
| Sep 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.10% | - |
| Sep 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.15% | - |
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.99% | - |
| Aug 28, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.24% | - |
| Aug 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.54% | - |
| Aug 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.63% | - |
| Aug 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.15% | - |
| Aug 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.08% | - |
| Aug 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.49% | - |
| Aug 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.90% | - |
| Aug 19, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.82% | - |
| Aug 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.49% | - |
| Aug 15, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.16% | - |
| Aug 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | - |
| Aug 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% | - |
| Aug 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.24% | - |
| Aug 11, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.22 | -0.25% | - |
| Aug 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.76% | - |
| Aug 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.57% | - |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.58% | - |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.08% | - |
| Aug 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.27% | - |
| Aug 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.59% | - |
| Jul 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% | - |
| Jul 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -4.64% | - |
| Jul 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.55% | - |
| Jul 25, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 0.62% | - |
| Jul 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.18% | - |
| Jul 23, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% | - |
| Jul 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |