Veganz Group AG (FRA:VEZ)
Germany flag Germany · Delayed Price · Currency is EUR
10.55
+0.15 (1.44%)
At close: Oct 22, 2025

Veganz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20259.609.609.469.469.46-10.33%250
Oct 22, 202510.5510.5510.5510.5510.551.44%100
Oct 21, 202510.5510.5510.4010.4010.40-100
Oct 20, 202510.4010.4010.4010.4010.40-2.35%945
Oct 17, 202510.6510.6510.6510.6510.65-1.39%945
Oct 16, 202510.7011.0010.7010.8010.80-2.26%945
Oct 15, 202510.8011.0510.8011.0511.050.45%30
Oct 14, 202511.3511.3511.0011.0011.00-0.45%1,000
Oct 13, 202511.3011.5011.0511.0511.05-6.36%300
Oct 10, 202511.8011.8011.8011.8011.801.29%270
Oct 9, 202511.6511.6511.6511.6511.65-5.67%270
Oct 8, 202512.3512.3512.3512.3512.35-0.40%400
Oct 7, 202512.4512.4512.4012.4012.40-1.20%400
Oct 6, 202512.6012.6012.5512.5512.55-2.33%79
Oct 3, 202512.8512.8512.8512.8512.85-2.28%200
Oct 2, 202513.1513.1513.1513.1513.150.38%600
Oct 1, 202513.1013.1013.1013.1013.10-1.13%-
Sep 30, 202513.2513.2513.2513.2513.250.76%127
Sep 29, 202513.1513.1513.1513.1513.151.15%606
Sep 26, 202513.0013.0013.0013.0013.00-1.52%1,024
Sep 25, 202513.2013.5013.2013.2013.20-1.49%682
Sep 24, 202513.4013.4013.4013.4013.401.52%300
Sep 23, 202513.2013.2013.2013.2013.202.33%30
Sep 22, 202512.9012.9012.9012.9012.901.18%30
Sep 19, 202512.7512.7512.7512.7512.75-1.92%30
Sep 18, 202513.6513.6513.0013.0013.00-5.80%30
Sep 17, 202513.8013.8013.8013.8013.800.73%275
Sep 16, 202513.7013.7013.7013.7013.70-0.36%275
Sep 15, 202513.7513.7513.7513.7513.751.48%275
Sep 12, 202513.5513.5513.5513.5513.559.27%275
Sep 11, 202512.4012.4012.4012.4012.40-11.74%275
Sep 10, 202514.0514.0514.0514.0514.05-2.43%275
Sep 9, 202514.4014.4014.4014.4014.40-3.03%275
Sep 8, 202514.4514.8514.4514.8514.854.21%275
Sep 5, 202514.2514.2514.2514.2514.25-2.06%300
Sep 4, 202514.5514.5514.5514.5514.55-0.34%300
Sep 3, 202514.6014.6014.6014.6014.60-2.01%300
Sep 2, 202514.9014.9014.9014.9014.90-300
Sep 1, 202514.9014.9014.9014.9014.90-0.33%300
Aug 29, 202514.9514.9514.9514.9514.95-2.61%300
Aug 28, 202515.2015.3515.2015.3515.352.68%300
Aug 27, 202514.9514.9514.9514.9514.95-0.99%130
Aug 26, 202516.1016.1015.0015.1015.10-6.21%130
Aug 25, 202515.6016.1015.6016.1016.10-0.31%15
Aug 22, 202516.1516.1516.1516.1516.150.94%845
Aug 21, 202516.0016.0016.0016.0016.000.31%845
Aug 20, 202514.5015.9514.5015.9515.959.62%845
Aug 19, 202514.9014.9014.5514.5514.55-4.59%200
Aug 18, 202515.3015.3015.2515.2515.250.66%70
Aug 15, 202515.1515.1515.1515.1515.15-2.26%290