Valiant Holding AG (FRA:VAT)
Germany · Delayed Price · Currency is EUR 174.20
+0.40 (0.23%)
At close: Jun 2, 2026
FRA:VAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.23% | - |
| Jun 1, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.25% | - |
| May 29, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| May 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.34% | - |
| May 27, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.57% | - |
| May 26, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 0.46% | - |
| May 25, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.58% | - |
| May 22, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.11% | 9 |
| May 21, 2026 | 175.80 | 177.20 | 175.80 | 177.20 | 177.20 | 1.96% | 9 |
| May 20, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.03% | - |
| May 19, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1.27% | - |
| May 18, 2026 | 171.20 | 173.60 | 171.20 | 173.40 | 173.40 | -0.25% | 60 |
| May 15, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 173.84 | -1.10% | - |
| May 14, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 175.76 | -0.55% | - |
| May 13, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 176.73 | 1.44% | - |
| May 12, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 174.22 | -0.44% | - |
| May 11, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 174.99 | 2.60% | - |
| May 8, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 170.56 | -3.07% | - |
| May 7, 2026 | 186.00 | 186.00 | 182.60 | 182.60 | 175.96 | -6.36% | 6 |
| May 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 187.91 | 0.21% | - |
| May 5, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 187.52 | -1.32% | - |
| May 4, 2026 | 198.60 | 198.60 | 197.20 | 197.20 | 190.03 | 1.02% | 30 |
| Apr 30, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 188.10 | -1.91% | - |
| Apr 29, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 191.76 | 1.12% | - |
| Apr 28, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 189.64 | - | - |
| Apr 27, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 189.64 | 0.31% | - |
| Apr 24, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 189.06 | -0.30% | - |
| Apr 23, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 189.64 | -1.40% | - |
| Apr 22, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 192.34 | 0.60% | - |
| Apr 21, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 191.18 | 2.59% | - |
| Apr 20, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 186.36 | -0.82% | - |
| Apr 17, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 187.91 | -0.10% | - |
| Apr 16, 2026 | 197.40 | 197.40 | 195.20 | 195.20 | 188.10 | -1.01% | 30 |
| Apr 15, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 190.03 | -0.30% | - |
| Apr 14, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 190.60 | 2.49% | - |
| Apr 13, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 185.98 | -1.53% | - |
| Apr 10, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 188.87 | 2.40% | - |
| Apr 9, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 184.44 | -5.48% | - |
| Apr 8, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 195.13 | 5.58% | - |
| Apr 7, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 184.82 | 1.80% | - |
| Apr 2, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 181.55 | -3.78% | - |
| Apr 1, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 188.68 | 2.94% | - |
| Mar 31, 2026 | 190.60 | 190.60 | 190.20 | 190.20 | 183.28 | 1.28% | 100 |
| Mar 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 180.97 | -0.84% | - |
| Mar 27, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 182.51 | 1.61% | - |
| Mar 26, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 179.62 | -2.61% | - |
| Mar 25, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 184.44 | 0.42% | - |
| Mar 24, 2026 | 188.40 | 190.60 | 188.40 | 190.60 | 183.67 | 5.89% | 30 |
| Mar 23, 2026 | 185.80 | 185.80 | 180.00 | 180.00 | 173.45 | -2.91% | 17 |
| Mar 20, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 178.66 | 2.43% | - |