Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.240
+0.040 (0.95%)
Last updated: Sep 9, 2025, 8:05 AM CET
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.95% | 180 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.48% | 180 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1.95% | 180 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2.50% | - |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | 180 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.49% | 180 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.48% | 180 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1.47% | 180 |
| Aug 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 0.49% | 180 |
| Aug 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -0.98% | 180 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3.02% | - |
| Aug 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 180 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 180 |
| Aug 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.53% | 180 |
| Aug 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -0.51% | 180 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 0.51% | 180 |
| Aug 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.49% | 180 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | - |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2.56% | 180 |
| Aug 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -1.02% | 180 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 0.51% | 180 |
| Aug 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | 180 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.97% | 180 |
| Aug 6, 2025 | 3.88 | 4.04 | 3.88 | 4.04 | - | 3.06% | 180 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | - | 0.51% | 180 |
| Aug 4, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | - | -0.51% | 180 |
| Aug 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -4.39% | 180 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 180 |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 180 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1.99% | 180 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 3.61% | 180 |
| Jul 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -7.18% | - |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -1.42% | 180 |
| Jul 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.95% | - |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.87% | 180 |
| Jul 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.83% | 180 |
| Jul 17, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | - | 0.93% | 180 |
| Jul 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -9.24% | 62 |
| Jul 15, 2025 | 4.30 | 4.76 | 4.30 | 4.76 | - | 10.70% | 62 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -2.71% | 100 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 3.27% | 100 |
| Jul 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -9.32% | 100 |
| Jul 9, 2025 | 4.36 | 4.72 | 4.36 | 4.72 | - | 7.76% | 100 |
| Jul 8, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | - | 0.46% | 322 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.80% | 322 |
| Jul 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.45% | 322 |
| Jul 3, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | - | 3.24% | - |
| Jul 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -1.37% | - |