va-Q-tec AG (HAM:VQT)
Germany · Delayed Price · Currency is EUR 26.80
-0.20 (-0.74%)
At close: Nov 14, 2025
va-Q-tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 117 |
| Nov 13, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 2 |
| Nov 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 376 |
| Nov 11, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 50 |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 402 |
| Nov 7, 2025 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 1,573 |
| Nov 6, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | 440 |
| Nov 5, 2025 | 26.60 | 27.20 | 26.60 | 26.80 | 26.80 | - | 57 |
| Nov 4, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | 905 |
| Nov 3, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.94% | 492 |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | 350 |
| Oct 30, 2025 | 27.60 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 1,440 |
| Oct 29, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 1,068 |
| Oct 28, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | 76 |
| Oct 27, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 779 |
| Oct 24, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 61 |
| Oct 23, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 128 |
| Oct 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 502 |
| Oct 21, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 689 |
| Oct 20, 2025 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | -0.72% | 146 |
| Oct 17, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 167 |
| Oct 16, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 500 |
| Oct 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.99% | 981 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 75 |
| Oct 13, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 1,160 |
| Oct 10, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 365 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 138 |
| Oct 8, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 104 |
| Oct 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 36 |
| Oct 6, 2025 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | - | 103 |
| 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 |