Vertu Motors plc (FRA:V2N)
Germany · Delayed Price · Currency is EUR 0.7150
+0.0200 (2.88%)
Last updated: Nov 28, 2025, 8:01 AM CET
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.60% | - |
| Nov 28, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 27, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 1.46% | - |
| Nov 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 25, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Nov 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Nov 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Nov 20, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -2.84% | - |
| Nov 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 3.68% | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 17, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 14, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 13, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Nov 12, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Nov 11, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -4.32% | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Nov 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | - |
| Nov 3, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Oct 31, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Oct 30, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Oct 29, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 28, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Oct 27, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Oct 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Oct 21, 2025 | 0.68 | 0.72 | 0.66 | 0.66 | 0.66 | 1.54% | 1,351 |
| Oct 20, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 17, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Oct 16, 2025 | 0.68 | 0.73 | 0.65 | 0.65 | 0.65 | -0.76% | 24 |
| Oct 15, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Oct 14, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Oct 13, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Oct 10, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Oct 9, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 2.33% | - |
| Oct 8, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Oct 7, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 6, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Oct 1, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 30, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 29, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.68% | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | - |