Vidinext AG (FRA:VXT)
Germany · Delayed Price · Currency is EUR 0.1760
-0.0080 (-4.35%)
At close: Jun 2, 2026
FRA:VXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.35% | - |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.91% | - |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | - |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | - |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | - |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 34.15% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.89% | - |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -27.20% | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | - |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.81% | - |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | - |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | - |
| Apr 14, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 100 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | - |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 8, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -8.33% | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | - |
| Apr 1, 2026 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -28.57% | 100 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | - |
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 23.33% | 100 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | - |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | - |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | - |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |