LU-VE S.p.A. (FRA:V92)
Germany · Delayed Price · Currency is EUR 57.30
-3.30 (-5.45%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:V92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.90 | 59.00 | 57.30 | 57.30 | 57.30 | -5.45% | 60 |
| Oct 22, 2026 | 61.60 | 61.60 | 60.60 | 60.60 | 60.60 | -3.35% | - |
| Oct 21, 2026 | 61.70 | 62.70 | 61.70 | 62.70 | 62.70 | 3.29% | - |
| Oct 20, 2026 | 60.90 | 61.10 | 60.70 | 60.70 | 60.70 | -3.96% | - |
| Oct 19, 2026 | 62.00 | 63.20 | 62.00 | 63.20 | 63.20 | 0.64% | - |
| Oct 16, 2026 | 63.60 | 63.60 | 62.50 | 62.80 | 62.80 | 1.95% | - |
| Oct 15, 2026 | 62.60 | 62.80 | 61.60 | 61.60 | 61.60 | -8.61% | - |
| Oct 14, 2026 | 66.90 | 67.50 | 66.90 | 67.40 | 67.40 | 0.90% | - |
| Oct 13, 2026 | 64.00 | 66.80 | 64.00 | 66.80 | 66.80 | -2.62% | - |
| Oct 12, 2026 | 68.20 | 68.60 | 68.20 | 68.60 | 68.60 | 1.33% | - |
| Oct 9, 2026 | 65.50 | 67.70 | 65.00 | 67.70 | 67.70 | 3.83% | - |
| Oct 8, 2026 | 64.70 | 65.20 | 64.70 | 65.20 | 65.20 | 0.31% | - |
| Oct 7, 2026 | 68.80 | 68.80 | 65.00 | 65.00 | 65.00 | -7.28% | 60 |
| Oct 6, 2026 | 68.30 | 70.10 | 68.30 | 70.10 | 70.10 | 3.39% | - |
| Oct 5, 2026 | 67.00 | 67.80 | 66.40 | 67.80 | 67.80 | 0.30% | - |
| Oct 2, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 2.42% | - |
| Oct 1, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.37% | - |
| Sep 30, 2026 | 67.60 | 68.30 | 67.60 | 67.60 | 67.60 | -1.46% | - |
| Sep 29, 2026 | 68.80 | 69.30 | 68.60 | 68.60 | 68.60 | -4.72% | - |
| Sep 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 11.46% | 96 |
| Sep 22, 2026 | 64.70 | 64.70 | 64.60 | 64.60 | 64.60 | -1.67% | - |
| Sep 21, 2026 | 63.50 | 65.70 | 63.50 | 65.70 | 65.70 | 4.45% | 180 |
| Sep 18, 2026 | 61.60 | 62.90 | 61.60 | 62.90 | 62.90 | 0.96% | - |
| Sep 17, 2026 | 61.70 | 62.30 | 61.20 | 62.30 | 62.30 | 5.06% | - |
| Sep 16, 2026 | 59.70 | 62.80 | 59.30 | 59.30 | 59.30 | 1.02% | 79 |
| Sep 15, 2026 | 58.80 | 58.80 | 58.40 | 58.70 | 58.70 | -1.68% | - |
| Sep 14, 2026 | 62.40 | 62.40 | 59.70 | 59.70 | 59.70 | -7.01% | - |
| Sep 11, 2026 | 63.70 | 64.20 | 62.80 | 64.20 | 64.20 | 1.74% | - |
| Sep 10, 2026 | 62.10 | 63.10 | 61.90 | 63.10 | 63.10 | 2.27% | - |
| Sep 9, 2026 | 62.50 | 62.70 | 61.70 | 61.70 | 61.70 | -2.22% | - |
| Sep 8, 2026 | 63.70 | 63.70 | 62.20 | 63.10 | 63.10 | 2.94% | - |
| Sep 7, 2026 | 60.60 | 66.90 | 60.60 | 61.30 | 61.30 | 1.32% | 53 |
| Sep 4, 2026 | 55.80 | 60.50 | 55.60 | 60.50 | 60.50 | 10.40% | - |
| Sep 3, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Sep 2, 2026 | 55.10 | 55.10 | 54.80 | 54.80 | 54.80 | -2.66% | - |
| Sep 1, 2026 | 57.40 | 57.40 | 56.30 | 56.30 | 56.30 | -0.53% | - |
| Aug 31, 2026 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | -0.35% | 1 |
| Aug 28, 2026 | 56.40 | 57.10 | 56.40 | 56.80 | 56.80 | 0.53% | - |
| Aug 27, 2026 | 54.90 | 56.50 | 54.90 | 56.50 | 56.50 | 3.67% | - |
| Aug 26, 2026 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | -6.03% | - |
| Aug 25, 2026 | 53.90 | 58.00 | 53.70 | 58.00 | 58.00 | 8.01% | 7 |
| Aug 24, 2026 | 54.60 | 54.60 | 53.70 | 53.70 | 53.70 | -8.05% | - |
| Aug 21, 2026 | 53.40 | 58.40 | 53.40 | 58.40 | 58.40 | 9.77% | 3 |
| Aug 20, 2026 | 53.80 | 53.90 | 53.20 | 53.20 | 53.20 | -2.39% | - |
| Aug 19, 2026 | 53.10 | 54.50 | 53.10 | 54.50 | 54.50 | 0.37% | 3 |
| Aug 18, 2026 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -2.86% | 2 |
| Aug 17, 2026 | 55.90 | 56.30 | 55.90 | 55.90 | 55.90 | - | 2 |
| Aug 14, 2026 | 55.90 | 55.90 | 55.70 | 55.90 | 55.90 | -1.76% | - |
| Aug 13, 2026 | 56.70 | 60.60 | 56.70 | 56.90 | 56.90 | - | 8 |
| Aug 12, 2026 | 56.90 | 57.00 | 56.90 | 56.90 | 56.90 | 1.07% | - |