Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 5.10
-0.15 (-2.86%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:V4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 137 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 20, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Oct 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 16, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 137 |
| Oct 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 13, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Oct 12, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 950 |
| Oct 9, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | - |
| Oct 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Oct 7, 2026 | 5.05 | 5.25 | 4.98 | 4.98 | 4.98 | -1.39% | 1,250 |
| Oct 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -7.34% | - |
| Oct 5, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 5.83% | 408 |
| Oct 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Oct 1, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 30, 2026 | 5.25 | 5.75 | 5.25 | 5.35 | 5.35 | -8.55% | 684 |
| Sep 29, 2026 | 4.16 | 6.05 | 4.16 | 5.85 | 5.85 | 39.95% | 3,388 |
| Sep 28, 2026 | 4.14 | 4.58 | 4.14 | 4.18 | 4.18 | 0.97% | 1,482 |
| Sep 25, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | -8.00% | - |
| Sep 24, 2026 | 4.14 | 4.50 | 4.14 | 4.50 | 4.50 | 7.66% | 556 |
| Sep 23, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 2.45% | - |
| Sep 22, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 2.51% | - |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| 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% | - |