i3 Verticals, Inc. (FRA:V1K)
Germany · Delayed Price · Currency is EUR 15.50
+0.70 (4.73%)
At close: Oct 23, 2026
FRA:V1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Oct 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 19, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 1.36% | 250 |
| Oct 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.76% | - |
| Oct 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Oct 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Oct 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Oct 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Oct 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Sep 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Sep 28, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -3.01% | 115 |
| Sep 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Sep 24, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 227 |
| Sep 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 21, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 245 |
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Sep 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 14, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 456 |
| Sep 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 234 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Sep 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Sep 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| 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% | - |