VersaBank (FRA:VEW)
Germany · Delayed Price · Currency is EUR 19.90
-0.10 (-0.50%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:VEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 654 |
| Oct 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 21, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | - |
| Oct 20, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 0.51% | - |
| Oct 19, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 1.03% | - |
| Oct 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Oct 15, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | -0.51% | - |
| Oct 14, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Oct 13, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 4.17% | - |
| Oct 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 9, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.18% | - |
| Oct 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | -1.55% | - |
| Oct 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | -0.51% | - |
| Oct 6, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.48 | 0.52% | - |
| Oct 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | -1.52% | - |
| Oct 2, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.68 | 2.07% | - |
| Oct 1, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.28 | -1.03% | - |
| Sep 30, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.48 | 1.04% | - |
| Sep 29, 2026 | 19.30 | 19.70 | 19.30 | 19.30 | 19.28 | -1.03% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.48 | -4.41% | - |
| Sep 25, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.38 | 0.99% | - |
| Sep 24, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.18 | 1.00% | - |
| Sep 23, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.98 | -0.99% | - |
| Sep 22, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.18 | 2.54% | - |
| Sep 21, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.68 | 1.03% | - |
| Sep 18, 2026 | 19.80 | 20.20 | 19.50 | 19.50 | 19.48 | -2.50% | 654 |
| Sep 17, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 19.98 | 5.26% | - |
| Sep 16, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 18.98 | 0.53% | - |
| Sep 15, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.88 | -1.05% | - |
| Sep 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | 0.53% | - |
| Sep 11, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 18.98 | 4.40% | - |
| Sep 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.19 | -1.62% | - |
| Sep 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | -1.60% | - |
| Sep 8, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.78 | 0.53% | - |
| Sep 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | 9.36% | - |
| Sep 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | 0.59% | - |
| Sep 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 16.99 | 6.92% | 100 |
| Sep 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.89 | -1.85% | - |
| Sep 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | -1.82% | - |
| Aug 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | -4.07% | - |
| Aug 28, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.19 | 3.61% | - |
| Aug 27, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.59 | 1.22% | - |
| Aug 26, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.39 | 1.23% | - |
| Aug 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | -1.22% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.39 | 1.23% | - |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | 0.62% | - |
| Aug 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | -3.59% | - |
| Aug 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | -0.60% | - |
| Aug 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | -1.75% | - |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | 1.18% | - |