Veganz Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 13.00
-0.20 (-1.52%)
Last updated: Sep 26, 2025, 8:00 AM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 290 |
| Aug 13, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | 15.70 | -4.85% | 290 |
| Aug 12, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 4.76% | 27 |
| Aug 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -5.97% | 10 |
| Aug 8, 2025 | 16.15 | 16.75 | 16.15 | 16.75 | 16.75 | -3.74% | 10 |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.50% | 100 |
| Aug 6, 2025 | 17.20 | 17.20 | 16.30 | 16.65 | 16.65 | -3.20% | 142 |
| Aug 5, 2025 | 17.60 | 17.80 | 17.20 | 17.20 | 17.20 | -6.01% | 518 |
| Aug 4, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | -2.14% | 1,464 |
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.86% | 500 |
| Jul 31, 2025 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | -3.51% | 500 |
| Jul 30, 2025 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 1.53% | 100 |
| Jul 29, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | -1.26% | 523 |
| Jul 28, 2025 | 17.75 | 20.30 | 17.75 | 19.90 | 19.90 | 9.64% | 743 |
| Jul 25, 2025 | 17.50 | 18.35 | 17.50 | 18.15 | 18.15 | 3.42% | 300 |
| Jul 24, 2025 | 16.20 | 17.55 | 16.20 | 17.55 | 17.55 | 5.72% | 255 |
| Jul 23, 2025 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 2.79% | 60 |