Veganz Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 14.05
-0.35 (-2.43%)
Last updated: Sep 10, 2025, 8:01 AM CET
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -3.03% | 275 |
| Sep 8, 2025 | 14.45 | 14.85 | 14.45 | 14.85 | - | 4.21% | 275 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -2.06% | 300 |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -0.34% | 300 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -2.01% | 300 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 300 |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.33% | 300 |
| Aug 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | -2.61% | 300 |
| Aug 28, 2025 | 15.20 | 15.35 | 15.20 | 15.35 | - | 2.68% | 300 |
| Aug 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | -0.99% | 130 |
| Aug 26, 2025 | 16.10 | 16.10 | 15.00 | 15.10 | - | -6.21% | 130 |
| Aug 25, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | - | -0.31% | 15 |
| Aug 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | 0.94% | 845 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.31% | 845 |
| Aug 20, 2025 | 14.50 | 15.95 | 14.50 | 15.95 | - | 9.62% | 845 |
| Aug 19, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | - | -4.59% | 200 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | - | 0.66% | 70 |
| Aug 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | -2.26% | 290 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.27% | 290 |
| Aug 13, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | - | -4.85% | 290 |
| Aug 12, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | - | 4.76% | 27 |
| Aug 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -5.97% | 10 |
| Aug 8, 2025 | 16.15 | 16.75 | 16.15 | 16.75 | - | -3.74% | 10 |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 4.50% | 100 |
| Aug 6, 2025 | 17.20 | 17.20 | 16.30 | 16.65 | - | -3.20% | 142 |
| Aug 5, 2025 | 17.60 | 17.80 | 17.20 | 17.20 | - | -6.01% | 518 |
| Aug 4, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | - | -2.14% | 1,464 |
| 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 |