Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.660
+0.080 (1.75%)
At close: Jan 9, 2026
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Dec 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Dec 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Nov 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Oct 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 30, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 27, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |