VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 34.68
-0.78 (-2.20%)
Last updated: Dec 1, 2025, 8:12 AM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -2.20% | - |
| Nov 28, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 2.07% | - |
| Nov 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.29% | - |
| Nov 26, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 2.17% | - |
| Nov 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.03% | - |
| Nov 24, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.38% | - |
| Nov 21, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.61% | - |
| Nov 20, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Nov 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.74% | - |
| Nov 18, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -2.28% | - |
| Nov 17, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - | - |
| Nov 14, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.78% | - |
| Nov 13, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.24% | - |
| Nov 12, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.64% | - |
| Nov 11, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.92% | - |
| Nov 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.64% | - |
| Nov 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.73% | - |
| Nov 6, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.06% | - |
| Nov 5, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.92% | - |
| Nov 4, 2025 | 32.90 | 32.90 | 32.66 | 32.66 | 32.66 | 0.74% | - |
| Nov 3, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.37% | - |
| Oct 31, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.43% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.92% | - |
| Oct 29, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 11.38% | - |
| Oct 28, 2025 | 29.62 | 29.62 | 29.36 | 29.36 | 29.36 | -0.47% | - |
| Oct 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.15% | - |
| Oct 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.78% | - |
| 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% | - |