Vertical Aerospace Ltd. (FRA:M000)
Germany · Delayed Price · Currency is EUR 1.993
-0.053 (-2.59%)
At close: Jun 5, 2026
FRA:M000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.59% | - |
| Jun 4, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -7.00% | 1,500 |
| Jun 3, 2026 | 2.21 | 2.21 | 2.15 | 2.20 | 2.20 | -0.63% | 500 |
| Jun 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.72% | - |
| Jun 1, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.13% | 800 |
| May 29, 2026 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | 2.47% | 800 |
| May 28, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.61% | - |
| May 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | - |
| May 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.72% | - |
| May 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.85% | - |
| May 22, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 11.29% | - |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.24% | - |
| May 20, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 5.53% | 250 |
| May 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -8.38% | - |
| May 18, 2026 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | -1.18% | 900 |
| May 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.85% | - |
| May 14, 2026 | 2.14 | 2.29 | 2.14 | 2.29 | 2.29 | 8.14% | 100 |
| May 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.08% | - |
| May 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -11.77% | - |
| May 11, 2026 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | 8.51% | 1,500 |
| May 8, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 1,450 |
| May 7, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 1.68% | 1,056 |
| May 6, 2026 | 1.98 | 2.26 | 1.98 | 2.26 | 2.26 | 17.55% | 1,020 |
| May 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | - |
| May 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.36% | - |
| Apr 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.85% | - |
| Apr 29, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -6.13% | 200 |
| Apr 28, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 2.80% | 637 |
| Apr 27, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -4.12% | 665 |
| Apr 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.04% | - |
| Apr 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -8.19% | - |
| Apr 22, 2026 | 2.24 | 2.42 | 2.24 | 2.42 | 2.42 | 2.81% | 964 |
| Apr 21, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -2.00% | 300 |
| Apr 20, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -5.59% | 2,500 |
| Apr 17, 2026 | 2.86 | 3.10 | 2.54 | 2.54 | 2.54 | -10.81% | 1,315 |
| Apr 16, 2026 | 2.16 | 2.85 | 2.16 | 2.85 | 2.85 | 34.18% | 250 |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.00% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.14% | - |
| Apr 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.74% | - |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.17% | - |
| Apr 9, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | -4.82% | 250 |
| Apr 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 14.23% | 500 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.82% | - |
| Apr 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.50% | - |
| Apr 1, 2026 | 1.86 | 2.08 | 1.86 | 2.08 | 2.08 | 23.08% | 12,800 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Mar 30, 2026 | 1.70 | 1.84 | 1.70 | 1.76 | 1.76 | -11.56% | 19 |
| Mar 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -8.72% | - |
| Mar 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -12.80% | - |
| Mar 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 1,000 |