Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
Last updated: Feb 20, 2026, 8:04 AM CET
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Feb 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Feb 2, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 6.80% | 101 |
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jan 22, 2026 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 16.38% | 1,484 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jan 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Jan 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jan 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jan 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jan 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jan 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Jan 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Jan 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jan 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jan 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Dec 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Dec 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.33% | - |
| Dec 22, 2025 | 4.30 | 4.64 | 4.30 | 4.64 | 4.64 | 7.91% | 1,060 |
| 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% | - |