Vesuvius plc (FRA:V4S)
Germany flag Germany · Delayed Price · Currency is EUR
4.020
+0.080 (2.03%)
At close: Oct 20, 2025

Vesuvius Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.943.943.943.943.94-180
Oct 21, 20253.943.943.943.943.94-1.99%180
Oct 20, 20254.024.024.024.024.022.03%180
Oct 17, 20253.943.943.943.943.940.51%180
Oct 16, 20253.923.923.923.923.92-1.51%180
Oct 15, 20253.983.983.983.983.98-3.40%180
Oct 14, 20254.124.124.124.124.120.98%180
Oct 13, 20254.084.084.084.084.08-2.39%180
Oct 10, 20254.184.184.184.184.18-0.48%180
Oct 9, 20254.204.204.204.204.201.94%180
Oct 8, 20254.124.124.124.124.12-1.44%180
Oct 7, 20254.184.184.184.184.18--
Oct 6, 20254.184.184.184.184.181.95%-
Oct 3, 20254.104.104.104.104.100.49%-
Oct 2, 20254.084.084.084.084.08--
Oct 1, 20254.084.084.084.084.08--
Sep 30, 20254.084.084.084.084.08--
Sep 29, 20254.084.084.084.084.08--
Sep 26, 20254.084.084.084.084.08-1.45%-
Sep 25, 20254.144.144.144.144.14--
Sep 24, 20254.144.144.144.144.140.49%-
Sep 23, 20254.124.124.124.124.120.98%180
Sep 22, 20254.084.084.084.084.08-1.45%180
Sep 19, 20254.144.144.144.144.14-180
Sep 18, 20254.144.144.144.144.140.49%180
Sep 17, 20254.124.124.124.124.120.49%180
Sep 16, 20254.104.104.104.104.10-3.30%180
Sep 15, 20254.144.244.144.244.241.44%180
Sep 12, 20254.184.184.184.184.180.48%180
Sep 11, 20254.164.164.164.164.16-1.89%180
Sep 10, 20254.204.244.204.244.24-180
Sep 9, 20254.244.244.244.244.240.95%180
Sep 8, 20254.204.204.204.204.200.48%180
Sep 5, 20254.184.184.184.184.181.95%180
Sep 4, 20254.104.104.104.104.102.50%180
Sep 3, 20254.004.004.004.004.00-2.44%180
Sep 2, 20254.104.104.104.104.10-0.49%180
Sep 1, 20254.124.124.124.124.12-0.48%180
Aug 29, 20254.144.144.144.144.141.47%180
Aug 28, 20254.084.084.084.084.080.49%180
Aug 27, 20254.064.064.064.064.06-0.98%180
Aug 26, 20254.104.104.104.104.10-180
Aug 25, 20254.104.104.104.104.103.02%180
Aug 22, 20253.983.983.983.983.98-180
Aug 21, 20253.983.983.983.983.98-180
Aug 20, 20253.983.983.983.983.981.53%180
Aug 19, 20253.923.923.923.923.92-0.51%180
Aug 18, 20253.943.943.943.943.940.51%-
Aug 15, 20253.923.923.923.923.92-2.49%-
Aug 14, 20254.024.024.024.024.020.50%-