DigitalX Limited (FRA:VSL)
Germany · Delayed Price · Currency is EUR 0.0199
+0.0009 (4.74%)
Last updated: Aug 26, 2026, 1:05 PM CET
FRA:VSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 166,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.92% | - |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.62% | - |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.84% | - |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.87% | - |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.63% | 84,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,500 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.61% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.66% | - |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.65% | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.38% | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | - |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.14% | 200 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.25% | - |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.22% | - |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | - |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.00% | 30,500 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.76% | 200 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.08% | 1 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.86% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.06% | 1 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.08% | - |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.70% | - |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.42% | - |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.71% | - |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | - |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.67% | - |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | 1,000 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.65% | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.03% | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.61% | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.66% | - |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | - |