Veganz Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 7.06
+0.34 (5.06%)
Last updated: Dec 1, 2025, 8:56 AM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 5.06% | 100 |
| Nov 28, 2025 | 6.48 | 6.72 | 6.48 | 6.72 | 6.72 | -0.88% | 100 |
| Nov 27, 2025 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 2.73% | 100 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.10% | - |
| Nov 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.45% | - |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.38% | - |
| Nov 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -9.54% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.20% | - |
| Nov 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -7.76% | - |
| Nov 17, 2025 | 6.22 | 6.96 | 6.22 | 6.96 | 6.96 | 7.08% | 400 |
| Nov 14, 2025 | 6.48 | 6.96 | 6.48 | 6.50 | 6.50 | -6.07% | 1,506 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.81% | - |
| Nov 12, 2025 | 6.92 | 7.12 | 6.92 | 7.12 | 7.12 | 0.56% | 125 |
| Nov 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.10% | - |
| Nov 10, 2025 | 7.98 | 7.98 | 7.44 | 7.54 | 7.54 | -8.72% | 950 |
| Nov 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | - |
| Nov 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -8.48% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.96% | - |
| Nov 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.63% | - |
| Nov 3, 2025 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | -2.09% | 100 |
| Oct 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | - |
| Oct 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.63% | - |
| Oct 29, 2025 | 9.86 | 10.25 | 9.86 | 10.25 | 10.25 | -1.91% | 300 |
| Oct 28, 2025 | 9.26 | 10.45 | 9.26 | 10.45 | 10.45 | 7.29% | 10 |
| Oct 27, 2025 | 9.36 | 9.74 | 9.26 | 9.74 | 9.74 | 3.18% | 415 |
| Oct 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% | - |
| 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% | - |
| 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% | - |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 25, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 600 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |