Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.020
+0.080 (2.03%)
At close: Oct 20, 2025
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 180 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | 180 |
| Oct 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | 180 |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 180 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 180 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | 180 |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 180 |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | 180 |
| Oct 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 180 |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 180 |
| Oct 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | 180 |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Oct 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Sep 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Sep 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 180 |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | 180 |
| Sep 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 180 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 180 |
| Sep 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 180 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | 180 |
| Sep 15, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 1.44% | 180 |
| Sep 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 180 |
| Sep 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 180 |
| Sep 10, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | - | 180 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 180 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 180 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 180 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 180 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 180 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 180 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 180 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | 180 |
| Aug 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 180 |
| Aug 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 180 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 180 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | 180 |
| Aug 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 180 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 180 |
| Aug 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 180 |
| Aug 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 180 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |