VAT Group AG (LON:0RFL)
London · Delayed Price · Currency is GBP · Price in CHF 495.85
-8.40 (-1.67%)
Feb 12, 2026, 5:09 PM GMT
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 512.00 | 513.40 | 492.20 | 495.85 | 495.85 | -2.38% | 16,957 |
| Feb 11, 2026 | 497.15 | 510.60 | 480.10 | 507.92 | 507.92 | 1.99% | 25,876 |
| Feb 10, 2026 | 498.75 | 502.79 | 496.50 | 497.99 | 497.99 | -0.06% | 6,908 |
| Feb 9, 2026 | 496.45 | 498.30 | 490.80 | 498.30 | 498.30 | 2.68% | 4,494 |
| Feb 6, 2026 | 479.05 | 491.80 | 473.70 | 485.29 | 485.29 | -0.02% | 20,113 |
| Feb 5, 2026 | 486.50 | 490.10 | 479.00 | 485.40 | 485.40 | 0.10% | 11,884 |
| Feb 4, 2026 | 496.45 | 507.00 | 484.70 | 484.90 | 484.90 | -2.16% | 48,561 |
| Feb 3, 2026 | 499.85 | 505.10 | 488.90 | 495.60 | 495.60 | -0.46% | 11,799 |
| Feb 2, 2026 | 489.80 | 499.10 | 484.00 | 497.90 | 497.90 | -0.66% | 19,320 |
| Jan 30, 2026 | 499.10 | 504.40 | 497.40 | 501.20 | 501.20 | 0.35% | 22,543 |
| Jan 29, 2026 | 512.05 | 514.20 | 498.60 | 499.47 | 499.47 | -2.47% | 12,521 |
| Jan 28, 2026 | 533.60 | 553.16 | 507.40 | 512.10 | 512.10 | -2.05% | 22,164 |
| Jan 27, 2026 | 516.45 | 522.80 | 514.00 | 522.80 | 522.80 | 2.35% | 42,776 |
| Jan 26, 2026 | 508.00 | 513.00 | 503.70 | 510.80 | 510.80 | -0.08% | 39,889 |
| Jan 23, 2026 | 509.40 | 512.60 | 500.20 | 511.20 | 511.20 | 0.04% | 23,253 |
| Jan 22, 2026 | 514.15 | 521.60 | 506.89 | 511.00 | 511.00 | -0.12% | 13,705 |
| Jan 21, 2026 | 505.40 | 513.40 | 502.60 | 511.60 | 511.60 | 2.08% | 30,586 |
| Jan 20, 2026 | 496.00 | 505.00 | 490.70 | 501.18 | 501.18 | 1.78% | 66,631 |
| Jan 19, 2026 | 494.30 | 499.15 | 486.00 | 492.41 | 492.41 | -1.41% | 26,599 |
| Jan 16, 2026 | 496.65 | 508.30 | 490.60 | 499.46 | 499.46 | 1.59% | 13,406 |
| Jan 15, 2026 | 478.50 | 509.80 | 445.00 | 491.64 | 491.64 | 12.91% | 29,721 |
| Jan 14, 2026 | 440.90 | 443.25 | 432.80 | 435.44 | 435.44 | -1.23% | 47,977 |
| Jan 13, 2026 | 422.80 | 440.89 | 419.90 | 440.87 | 440.87 | -0.82% | 27,731 |
| Jan 12, 2026 | 444.20 | 446.50 | 435.80 | 444.51 | 444.51 | 0.77% | 17,594 |
| Jan 9, 2026 | 437.15 | 443.70 | 433.96 | 441.12 | 441.12 | 0.51% | 5,478 |
| Jan 8, 2026 | 442.30 | 445.20 | 431.58 | 438.90 | 438.90 | -1.22% | 29,828 |
| Jan 7, 2026 | 443.35 | 447.00 | 439.90 | 444.34 | 444.34 | 1.71% | 16,302 |
| Jan 6, 2026 | 434.70 | 440.25 | 431.35 | 436.85 | 436.85 | 2.61% | 17,719 |
| Jan 5, 2026 | 399.65 | 432.60 | 397.40 | 425.76 | 425.76 | 10.41% | 27,073 |
| Dec 30, 2025 | 382.70 | 386.40 | 383.10 | 385.61 | 385.61 | 0.36% | 17,127 |
| Dec 29, 2025 | 385.45 | 386.90 | 381.20 | 384.21 | 384.21 | -0.06% | 6,941 |
| Dec 23, 2025 | 382.50 | 385.75 | 381.10 | 384.46 | 384.46 | 0.22% | 3,474 |
| Dec 22, 2025 | 383.05 | 385.50 | 380.80 | 383.61 | 383.61 | 1.09% | 6,803 |
| Dec 19, 2025 | 383.05 | 384.00 | 376.90 | 379.49 | 379.49 | -1.17% | 16,333 |
| Dec 18, 2025 | 374.60 | 384.60 | 374.00 | 384.00 | 384.00 | 2.16% | 24,370 |
| Dec 17, 2025 | 382.30 | 384.90 | 372.00 | 375.88 | 375.88 | -1.48% | 36,958 |
| Dec 16, 2025 | 381.45 | 385.00 | 379.00 | 381.53 | 381.53 | -2.80% | 11,718 |
| Dec 15, 2025 | 390.20 | 394.70 | 387.20 | 392.50 | 392.50 | -0.28% | 9,988 |
| Dec 12, 2025 | 393.15 | 402.90 | 386.55 | 393.62 | 393.62 | 0.50% | 9,253 |
| Dec 11, 2025 | 393.65 | 396.00 | 389.90 | 391.66 | 391.66 | -0.24% | 11,641 |
| Dec 10, 2025 | 390.00 | 397.05 | 381.80 | 392.60 | 392.60 | 0.72% | 19,352 |
| Dec 9, 2025 | 395.05 | 397.30 | 388.60 | 389.80 | 389.80 | -1.15% | 10,035 |
| Dec 8, 2025 | 392.40 | 398.85 | 388.80 | 394.35 | 394.35 | -0.77% | 7,690 |
| Dec 5, 2025 | 398.20 | 400.00 | 391.00 | 397.41 | 397.41 | -0.79% | 32,525 |
| Dec 4, 2025 | 400.30 | 404.20 | 396.90 | 400.58 | 400.58 | 1.00% | 13,234 |
| Dec 3, 2025 | 375.45 | 398.70 | 374.90 | 396.60 | 396.60 | 7.09% | 25,207 |
| Dec 2, 2025 | 362.00 | 373.45 | 361.00 | 370.35 | 370.34 | 2.18% | 22,165 |
| Dec 1, 2025 | 357.65 | 365.00 | 357.30 | 362.45 | 362.45 | 2.35% | 7,263 |
| Nov 28, 2025 | 352.00 | 357.30 | 351.00 | 354.12 | 354.12 | 0.80% | 163,722 |
| Nov 27, 2025 | 347.65 | 352.20 | 346.95 | 351.30 | 351.30 | 1.64% | 11,778 |