Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
Last updated: Jun 3, 2026, 7:05 PM CET
FRA:V4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Jun 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.86% | - |
| May 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | 0.98% | - |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 2.82% | - |
| May 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.78 | 1.22% | - |
| May 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.72 | 1.24% | - |
| May 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | -0.41% | - |
| May 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 1.25% | - |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.62 | -3.23% | - |
| May 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.78 | - | - |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.78 | 0.81% | - |
| May 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.74 | -1.60% | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | -1.96% | - |
| May 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 0.99% | - |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | -0.98% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 4.94% | - |
| May 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | - | - |
| May 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | - | - |
| May 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 1.67% | - |
| Apr 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.60 | -1.24% | - |
| Apr 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | -0.82% | - |
| Apr 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.70 | 0.41% | - |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | -0.41% | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.70 | 0.41% | - |
| Apr 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | - | - |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 1.25% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.62 | -7.69% | - |
| Apr 20, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.01 | 9.70% | 129 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.56 | - | - |
| Apr 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.56 | -2.47% | - |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 2.97% | - |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | -1.26% | - |
| Apr 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.60 | 1.70% | 300 |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.53 | -1.67% | - |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.60 | 9.63% | - |
| Apr 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | -1.80% | - |
| Apr 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.28 | -2.20% | - |
| Apr 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37 | 4.13% | - |
| Apr 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | 1.40% | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.14 | -1.38% | - |
| Mar 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | -2.68% | - |
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.31 | 0.45% | - |
| Mar 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.30 | 1.83% | - |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.22 | -0.90% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | -1.78% | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.33 | 1.81% | 11,500 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | -3.91% | - |