Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
At close: Dec 19, 2025
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Dec 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Dec 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Dec 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Dec 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Dec 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Dec 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Nov 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Oct 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 30, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 27, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |