va-Q-tec AG (HAM:VQT)
Germany · Delayed Price · Currency is EUR 26.40
-0.60 (-2.22%)
At close: Sep 30, 2025
va-Q-tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 50 |
| Oct 2, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 3.03% | 258 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 265 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | 5,206 |
| Sep 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 35 |
| Sep 26, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 23 |
| Sep 25, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 21 |
| Sep 24, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 162 |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 105 |
| Sep 22, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -1.48% | 165 |
| Sep 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,092 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 615 |
| Sep 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 40 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 245 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 180 |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 955 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 136 |
| Sep 10, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 30 |
| Sep 9, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 53 |
| Sep 8, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | 110 |
| Sep 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 140 |
| Sep 4, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | 17 |
| Sep 3, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | 131 |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 585 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | 30 |
| Aug 29, 2025 | 27.20 | 27.60 | 26.60 | 27.60 | 26.44 | 1.47% | 592 |
| Aug 28, 2025 | 27.00 | 27.20 | 26.80 | 27.20 | 26.06 | 0.74% | 510 |
| Aug 27, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 0.75% | 491 |
| Aug 26, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 25.67 | - | 567 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 450 |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 60 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | - |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 622 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | 0.75% | 54 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.48 | -0.75% | - |
| Aug 15, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 25.67 | 0.75% | 96 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.48 | -0.75% | 194 |
| Aug 13, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 25.67 | -0.74% | 50 |
| Aug 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 1.50% | 584 |
| Aug 11, 2025 | 26.80 | 27.00 | 26.60 | 26.60 | 25.48 | -0.75% | 574 |
| Aug 8, 2025 | 26.80 | 27.60 | 26.80 | 26.80 | 25.67 | - | 50 |
| Aug 7, 2025 | 26.60 | 27.00 | 26.60 | 26.80 | 25.67 | -1.47% | 13 |
| Aug 6, 2025 | 27.20 | 27.20 | 26.80 | 27.20 | 26.06 | 0.74% | 727 |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.87 | -0.74% | 135 |
| Aug 4, 2025 | 26.60 | 27.80 | 26.60 | 27.20 | 26.06 | 2.26% | 150 |
| Aug 1, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 25.48 | -1.48% | 94 |
| Jul 31, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | - | 210 |
| Jul 30, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 0.75% | 437 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 400 |
| Jul 28, 2025 | 27.00 | 28.60 | 26.60 | 26.80 | 25.67 | -2.90% | 639 |