Veganz Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 18.70
-0.55 (-2.86%)
Last updated: Aug 1, 2025
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -2.86% | 500 |
| Jul 31, 2025 | 18.95 | 19.25 | 18.95 | 19.25 | - | -3.51% | 500 |
| Jul 30, 2025 | 19.50 | 19.95 | 19.50 | 19.95 | - | 1.53% | 100 |
| Jul 29, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | - | -1.26% | 523 |
| Jul 28, 2025 | 17.75 | 20.30 | 17.75 | 19.90 | - | 9.64% | 743 |
| Jul 25, 2025 | 17.50 | 18.35 | 17.50 | 18.15 | - | 3.42% | 300 |
| Jul 24, 2025 | 16.20 | 17.55 | 16.20 | 17.55 | - | 5.72% | 255 |
| Jul 23, 2025 | 15.60 | 16.60 | 15.60 | 16.60 | - | 2.79% | 60 |
| Jul 22, 2025 | 15.50 | 16.15 | 15.50 | 16.15 | - | 1.25% | 75 |
| Jul 21, 2025 | 15.05 | 15.95 | 15.05 | 15.95 | - | 3.57% | 353 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 1 |
| Jul 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | 1 |
| Jul 16, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | - | -1.61% | 1 |
| Jul 15, 2025 | 15.10 | 15.55 | 15.10 | 15.55 | - | -1.27% | 20 |
| Jul 14, 2025 | 14.35 | 15.75 | 14.35 | 15.75 | - | 5.70% | 537 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.33% | 500 |
| Jul 10, 2025 | 15.35 | 15.35 | 14.95 | 14.95 | - | -3.55% | 500 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -3.73% | - |
| Jul 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 3.21% | 10 |
| Jul 7, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | - | -1.89% | 10 |
| Jul 4, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | - | 0.32% | 30 |
| Jul 3, 2025 | 16.05 | 16.05 | 15.85 | 15.85 | - | -2.76% | 85 |
| Jul 2, 2025 | 15.60 | 16.35 | 15.60 | 16.30 | - | -0.61% | 1,342 |
| Jul 1, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | - | -4.65% | 600 |
| Jun 30, 2025 | 15.55 | 17.85 | 15.55 | 17.20 | - | 12.05% | 1,260 |
| Jun 27, 2025 | 15.60 | 15.60 | 15.35 | 15.35 | - | 0.99% | 627 |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -4.70% | - |
| Jun 25, 2025 | 15.45 | 16.00 | 15.45 | 15.95 | - | 3.24% | 290 |
| Jun 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | - | 0.98% | - |
| Jun 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | 200 |
| Jun 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4.03% | 200 |
| Jun 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -5.10% | 1,800 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.29% | 1,800 |
| Jun 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -5.02% | 1,800 |
| Jun 16, 2025 | 14.67 | 16.32 | 14.67 | 16.32 | - | 7.01% | 1,852 |
| Jun 13, 2025 | 15.88 | 15.88 | 14.91 | 15.25 | - | -3.09% | 446 |
| Jun 12, 2025 | 18.02 | 18.02 | 15.74 | 15.74 | - | -13.29% | 2,726 |
| Jun 11, 2025 | 17.80 | 18.15 | 17.45 | 18.15 | - | 0.83% | 232 |
| Jun 10, 2025 | 16.95 | 18.00 | 16.95 | 18.00 | - | 6.82% | 435 |
| Jun 9, 2025 | 17.15 | 18.00 | 16.85 | 16.85 | - | 1.51% | 2,610 |
| Jun 6, 2025 | 15.65 | 16.60 | 15.65 | 16.60 | - | 9.57% | 200 |
| Jun 5, 2025 | 14.35 | 15.25 | 14.35 | 15.15 | - | 5.94% | 684 |
| Jun 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | 75 |
| Jun 3, 2025 | 13.10 | 14.80 | 12.90 | 14.20 | - | 4.80% | 1,370 |
| Jun 2, 2025 | 13.00 | 13.90 | 13.00 | 13.55 | - | 7.54% | 155 |
| May 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.79% | 300 |
| May 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -3.05% | 300 |
| May 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | - |
| May 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.37% | 300 |
| May 26, 2025 | 13.25 | 13.50 | 13.25 | 13.35 | - | -0.74% | 300 |