Vesuvius plc (FRA:V4S)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Jun 26, 2026
FRA:V4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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 | - | - |