VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 28.10
+0.12 (0.43%)
At close: Oct 23, 2025
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.43% | - |
| Oct 22, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.71% | - |
| Oct 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.56% | - |
| Oct 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.88% | - |
| Oct 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.53% | - |
| Oct 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.25% | - |
| Oct 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -2.11% | - |
| Oct 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.24% | - |
| Oct 13, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.68% | - |
| Oct 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.48% | - |
| Oct 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.82% | - |
| Oct 8, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.05% | - |
| Oct 7, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.32% | - |
| Oct 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.34% | - |
| Oct 3, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.64% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% | - |
| Oct 1, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.20% | - |
| Sep 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.95% | - |
| 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% | - |