VBG Group AB (publ) (FRA:KU4)
Germany · Delayed Price · Currency is EUR 29.70
+0.75 (2.59%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:KU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.69% | - |
| Jun 1, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.78% | - |
| May 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | - |
| May 28, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.45% | - |
| May 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.74% | - |
| May 26, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.77% | - |
| May 25, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.66% | - |
| May 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| May 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.20% | - |
| May 19, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -2.15% | - |
| May 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| May 15, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.98% | - |
| May 14, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| May 13, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.26% | - |
| May 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | -4.12% | - |
| May 11, 2026 | 31.15 | 32.75 | 31.15 | 32.75 | 32.06 | 2.99% | 1 |
| May 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.13 | 1.92% | - |
| May 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.54 | 4.00% | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.37 | 3.09% | - |
| May 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.48 | -4.43% | - |
| May 4, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 29.81 | 3.22% | - |
| Apr 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.88 | -1.99% | - |
| Apr 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.46 | - | - |
| Apr 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.46 | -3.68% | - |
| Apr 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 30.59 | -1.42% | - |
| Apr 24, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.03 | -0.78% | - |
| Apr 23, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.27 | -0.78% | - |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.52 | -1.08% | - |
| Apr 21, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 31.86 | 0.77% | - |
| Apr 20, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.62 | 0.62% | - |
| Apr 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.42 | 0.63% | - |
| Apr 16, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.23 | -2.45% | - |
| Apr 15, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.01 | -0.76% | - |
| Apr 14, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.25 | 0.15% | - |
| Apr 13, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.20 | 1.54% | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.72 | 0.47% | - |
| Apr 9, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 31.57 | 3.70% | - |
| Apr 8, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.44 | 1.30% | - |
| Apr 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.05 | 0.52% | - |
| Apr 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 29.89 | -3.60% | - |
| Apr 1, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.01 | 4.69% | - |
| Mar 31, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.62 | 1.27% | - |
| Mar 30, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.25 | -3.05% | - |
| Mar 27, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.17 | -0.58% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.34 | 2.11% | - |
| Mar 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 29.72 | 0.93% | - |
| Mar 24, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.44 | 1.83% | - |
| Mar 23, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 28.92 | -2.64% | - |
| Mar 20, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 29.70 | -2.94% | - |