Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.100
+0.020 (0.49%)
At close: Sep 18, 2026
FRA:V4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Sep 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 9, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Sep 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Sep 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.50% | 1,500 |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -7.39% | - |
| Sep 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -2.95% | 500 |
| Aug 31, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.65 | 3.04% | 1,085 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | - | - |
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 5.50% | - |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -9.17% | - |
| Aug 25, 2026 | 4.26 | 4.80 | 4.26 | 4.80 | 4.71 | 13.21% | 863 |
| Aug 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 0.47% | - |
| Aug 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -1.40% | - |
| Aug 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -1.83% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -0.91% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -0.45% | - |
| Aug 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -0.45% | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -1.33% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.44% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -0.88% | - |
| Aug 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.44% | - |
| Aug 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 3.65% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 2.34% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | 1.42% | - |
| Aug 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 2.43% | - |
| Aug 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -0.48% | - |
| Aug 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | 1.97% | - |
| Jul 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | 0.50% | - |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -2.42% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -5.91% | - |
| Jul 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -2.65% | - |
| Jul 27, 2026 | 4.90 | 4.90 | 4.52 | 4.52 | 4.43 | -11.37% | 870 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -0.97% | - |
| Jul 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 0.98% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -1.92% | - |
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -6.31% | - |
| Jul 16, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.44 | 9.90% | 950 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 1.00% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | - |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -0.99% | - |