Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 5.10
-0.10 (-1.92%)
At close: Jul 20, 2026
FRA:V4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Jul 16, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 9.90% | 950 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Jul 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 3, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 2.94% | - |
| Jul 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | - |
| Jul 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jun 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Jun 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 2.00% | 500 |
| 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% | - |