Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 4.880
+0.020 (0.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:V4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | - |
| Apr 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | - |
| Apr 20, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 9.70% | 129 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Apr 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | 300 |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.63% | - |
| Apr 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Apr 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Apr 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | - |
| Apr 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Mar 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Mar 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 11,500 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Mar 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Mar 17, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 3.81% | 2,000 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Mar 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70% | - |
| Mar 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Mar 9, 2026 | 4.90 | 5.05 | 4.90 | 4.98 | 4.98 | -6.04% | 4,087 |
| Mar 6, 2026 | 4.96 | 5.30 | 4.96 | 5.30 | 5.30 | 4.95% | 300 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Mar 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -8.52% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 4.98 | 5.40 | 5.40 | -8.47% | 5,206 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 300 |
| Feb 27, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,000 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 2,250 |
| Feb 23, 2026 | 5.40 | 5.80 | 5.40 | 5.75 | 5.75 | 8.49% | 6,596 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Feb 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |