i3 Verticals, Inc. (FRA:V1K)
Germany · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
At close: Aug 26, 2026
FRA:V1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Aug 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Aug 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Aug 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Aug 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -2.08% | 250 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 500 |
| Aug 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -13.79% | 500 |
| Aug 7, 2026 | 18.40 | 18.40 | 17.40 | 17.40 | 17.40 | -9.38% | 647 |
| Aug 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Aug 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Aug 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Aug 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jul 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jul 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Jul 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jul 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Jul 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Jul 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jul 16, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | 95 |
| Jul 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jul 13, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 1.10% | 120 |
| Jul 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Jul 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jul 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jul 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jun 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 9.36% | - |
| Jun 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.04% | - |
| Jun 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Jun 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Jun 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jun 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jun 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |