Veganz Group AG (FRA:VEZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | -10.33% | 250 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 100 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | - | 100 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | 945 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | 945 |
| Oct 16, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | -2.26% | 945 |
| Oct 15, 2025 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 0.45% | 30 |
| Oct 14, 2025 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -0.45% | 1,000 |
| Oct 13, 2025 | 11.30 | 11.50 | 11.05 | 11.05 | 11.05 | -6.36% | 300 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 270 |
| Oct 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -5.67% | 270 |
| Oct 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 400 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -1.20% | 400 |
| Oct 6, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -2.33% | 79 |
| Oct 3, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | 200 |
| Oct 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | 600 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 127 |
| Sep 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | 606 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 1,024 |
| Sep 25, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 682 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 300 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 30 |
| Sep 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | 30 |
| Sep 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 30 |
| Sep 18, 2025 | 13.65 | 13.65 | 13.00 | 13.00 | 13.00 | -5.80% | 30 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 275 |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 275 |
| Sep 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% | 275 |
| Sep 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.27% | 275 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -11.74% | 275 |
| Sep 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.43% | 275 |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.03% | 275 |
| Sep 8, 2025 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 4.21% | 275 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | 300 |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 300 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 300 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 300 |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 300 |
| Aug 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.61% | 300 |
| Aug 28, 2025 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 2.68% | 300 |
| Aug 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.99% | 130 |
| Aug 26, 2025 | 16.10 | 16.10 | 15.00 | 15.10 | 15.10 | -6.21% | 130 |
| Aug 25, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | -0.31% | 15 |
| Aug 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | 845 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 845 |
| Aug 20, 2025 | 14.50 | 15.95 | 14.50 | 15.95 | 15.95 | 9.62% | 845 |
| Aug 19, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -4.59% | 200 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 0.66% | 70 |
| Aug 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.26% | 290 |