LU-VE S.p.A. (FRA:V92)
Germany · Delayed Price · Currency is EUR 54.50
-3.50 (-6.03%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:V92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2026 | 57.50 | 57.50 | 56.30 | 56.30 | 56.30 | -0.35% | - |
| Aug 10, 2026 | 62.10 | 62.10 | 56.50 | 56.50 | 56.50 | -2.92% | 2 |
| Aug 7, 2026 | 57.80 | 58.20 | 57.30 | 58.20 | 58.20 | 0.87% | - |
| Aug 6, 2026 | 56.70 | 57.70 | 56.70 | 57.70 | 57.70 | 1.41% | - |
| Aug 5, 2026 | 58.40 | 58.40 | 56.90 | 56.90 | 56.90 | - | - |
| Aug 4, 2026 | 56.00 | 56.90 | 55.80 | 56.90 | 56.90 | 4.21% | - |
| Aug 3, 2026 | 55.10 | 55.10 | 54.60 | 54.60 | 54.60 | -2.50% | - |
| Jul 31, 2026 | 58.80 | 60.20 | 56.00 | 56.00 | 56.00 | 2.75% | 160 |
| Jul 29, 2026 | 55.40 | 55.40 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jul 28, 2026 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | -7.44% | - |
| Jul 27, 2026 | 56.90 | 60.50 | 56.80 | 60.50 | 60.50 | 6.33% | 1 |
| Jul 24, 2026 | 57.00 | 57.00 | 56.80 | 56.90 | 56.90 | 1.07% | - |
| Jul 23, 2026 | 58.10 | 58.20 | 56.30 | 56.30 | 56.30 | -4.25% | - |
| Jul 22, 2026 | 58.00 | 58.80 | 58.00 | 58.80 | 58.80 | 1.55% | - |
| Jul 21, 2026 | 58.30 | 58.30 | 57.90 | 57.90 | 57.90 | 1.05% | - |
| Jul 20, 2026 | 57.00 | 61.20 | 57.00 | 57.30 | 57.30 | 2.32% | 6 |
| Jul 17, 2026 | 56.30 | 56.50 | 56.00 | 56.00 | 56.00 | -7.13% | 50 |
| Jul 16, 2026 | 59.30 | 60.30 | 56.90 | 60.30 | 60.30 | - | 5 |
| Jul 15, 2026 | 60.60 | 65.20 | 60.30 | 60.30 | 60.30 | -0.82% | 8 |
| Jul 14, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | 1.00% | - |
| Jul 13, 2026 | 59.60 | 60.20 | 59.60 | 60.20 | 60.20 | -0.82% | - |
| Jul 10, 2026 | 59.90 | 60.80 | 59.90 | 60.70 | 60.70 | -4.11% | - |
| Jul 9, 2026 | 61.70 | 63.30 | 61.70 | 63.30 | 63.30 | 3.60% | - |
| Jul 8, 2026 | 60.30 | 64.70 | 60.30 | 61.10 | 61.10 | -1.77% | 50 |
| Jul 7, 2026 | 65.60 | 65.60 | 62.20 | 62.20 | 62.20 | -6.04% | - |
| Jul 6, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | -2.22% | - |
| Jul 3, 2026 | 67.40 | 67.80 | 67.40 | 67.70 | 67.70 | 0.59% | - |
| Jul 2, 2026 | 65.30 | 67.30 | 65.30 | 67.30 | 67.30 | 3.22% | - |
| Jul 1, 2026 | 64.00 | 65.20 | 64.00 | 65.20 | 65.20 | -5.78% | - |
| Jun 30, 2026 | 63.60 | 69.20 | 63.60 | 69.20 | 69.20 | 10.90% | 5 |
| Jun 29, 2026 | 62.10 | 63.20 | 62.10 | 62.40 | 62.40 | 2.63% | - |
| Jun 26, 2026 | 66.00 | 66.00 | 60.80 | 60.80 | 60.80 | -5.00% | 7 |
| Jun 25, 2026 | 63.70 | 64.60 | 63.70 | 64.00 | 64.00 | 1.27% | - |
| Jun 24, 2026 | 64.00 | 64.30 | 63.20 | 63.20 | 63.20 | -9.06% | - |
| Jun 23, 2026 | 66.40 | 69.70 | 64.20 | 69.50 | 69.50 | -3.74% | 6 |
| Jun 22, 2026 | 68.20 | 72.20 | 67.70 | 72.20 | 72.20 | 6.18% | 2 |
| Jun 19, 2026 | 66.40 | 68.10 | 66.40 | 68.00 | 68.00 | 1.34% | - |
| Jun 18, 2026 | 68.50 | 68.50 | 67.10 | 67.10 | 67.10 | -7.83% | - |
| Jun 17, 2026 | 67.70 | 73.00 | 67.70 | 72.80 | 72.80 | 6.59% | 64 |