va-Q-tec AG (HAM:VQT)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
At close: Aug 1, 2025
va-Q-tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | 94 |
| Jul 31, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 210 |
| Jul 30, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 437 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 400 |
| Jul 28, 2025 | 27.00 | 28.60 | 26.60 | 26.80 | 26.80 | -2.90% | 639 |
| Jul 25, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 450 |
| Jul 24, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 277 |
| Jul 23, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.21% | 580 |
| Jul 22, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 3.03% | 881 |
| Jul 21, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | 94 |
| Jul 18, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | - | 128 |
| Jul 17, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -1.47% | 72 |
| Jul 16, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 2.26% | 743 |
| Jul 15, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | 553 |
| Jul 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 379 |
| Jul 11, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 19 |
| Jul 10, 2025 | 26.20 | 27.00 | 26.20 | 26.60 | 26.60 | 1.53% | 75 |
| Jul 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 8, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | 12 |
| Jul 7, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 1,136 |
| Jul 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 197 |
| Jul 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 775 |
| Jul 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 30, 2025 | 26.20 | 27.00 | 26.20 | 26.40 | 26.40 | 0.76% | 31 |
| Jun 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 48 |
| Jun 26, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.55% | 634 |
| Jun 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 231 |
| Jun 24, 2025 | 25.60 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 901 |
| Jun 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 318 |
| Jun 20, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 782 |
| Jun 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 230 |
| Jun 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 40 |
| Jun 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 16, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 271 |
| Jun 13, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 143 |
| Jun 12, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 783 |
| Jun 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 35 |
| Jun 10, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 985 |
| Jun 9, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 73 |
| Jun 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,323 |
| Jun 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 698 |
| Jun 4, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 15 |
| Jun 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 480 |
| Jun 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 88 |
| May 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 130 |
| May 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 800 |
| May 28, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 2,012 |
| May 27, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 71 |
| May 26, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 14,508 |