Vext Science, Inc. (FRA:VV5)
Germany · Delayed Price · Currency is EUR 0.1640
-0.0070 (-4.09%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:VV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.09% | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.21% | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | - |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | - |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.71% | - |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.89% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.70% | - |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.03% | - |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.38% | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | - |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.03% | - |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.76% | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.23% | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.95% | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | - |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | - |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | - |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.13% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | - |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.38% | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | - |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.63% | - |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | - |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | - |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | - |