Vanquis Banking Group plc (FRA:PRVA)
Germany · Delayed Price · Currency is EUR 1.338
+0.030 (2.29%)
At close: Nov 28, 2025
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.08% | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.75% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Nov 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.78% | - |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.12% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.50% | - |
| Nov 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Nov 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Nov 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.11% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.91% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.83% | - |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.65% | - |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.05% | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.90% | 5,000 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.66% | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.86% | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.71% | - |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.17% | - |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.32% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.38% | - |
| Sep 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.61% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |