Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.480
+0.020 (0.45%)
At close: Mar 27, 2026
FRA:V4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Mar 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 11,500 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Mar 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Mar 17, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 3.81% | 2,000 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Mar 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70% | - |
| Mar 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Mar 9, 2026 | 4.90 | 5.05 | 4.90 | 4.98 | 4.98 | -6.04% | 4,087 |
| Mar 6, 2026 | 4.96 | 5.30 | 4.96 | 5.30 | 5.30 | 4.95% | 300 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Mar 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -8.52% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 4.98 | 5.40 | 5.40 | -8.47% | 5,206 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 300 |
| Feb 27, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,000 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 2,250 |
| Feb 23, 2026 | 5.40 | 5.80 | 5.40 | 5.75 | 5.75 | 8.49% | 6,596 |
| 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 | - | - |