i3 Verticals, Inc. (FRA:V1K)
Germany · Delayed Price · Currency is EUR 19.70
+0.20 (1.03%)
At close: Mar 27, 2026
FRA:V1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Mar 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Mar 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Mar 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Mar 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 5.35% | - |
| Mar 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Feb 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Feb 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5.68% | - |
| Feb 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.69% | - |
| Feb 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 7.26% | - |
| Feb 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Feb 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Feb 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Jan 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jan 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |