VAT Group AG (LON:0RFL)
London · Delayed Price · Currency is GBP · Price in CHF 289.91
-3.68 (-1.25%)
At close: Jul 31, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 293.75 | 295.60 | 287.50 | 289.91 | 289.91 | -1.25% | 5,277 |
| Jul 30, 2025 | 295.15 | 296.00 | 292.30 | 293.58 | 293.58 | -0.21% | 18,225 |
| Jul 29, 2025 | 293.85 | 298.90 | 291.50 | 294.20 | 294.20 | -1.27% | 47,119 |
| Jul 28, 2025 | 295.65 | 302.30 | 293.60 | 298.00 | 298.00 | 3.69% | 16,332 |
| Jul 25, 2025 | 289.15 | 290.40 | 286.40 | 287.40 | 287.40 | -0.79% | 36,245 |
| Jul 24, 2025 | 295.25 | 297.90 | 285.90 | 289.68 | 289.68 | -7.04% | 44,800 |
| Jul 23, 2025 | 322.60 | 325.50 | 298.20 | 311.61 | 311.61 | -6.59% | 157,707 |
| Jul 22, 2025 | 335.55 | 335.50 | 328.70 | 333.58 | 333.58 | -1.60% | 10,548 |
| Jul 21, 2025 | 342.60 | 345.14 | 338.20 | 339.00 | 339.00 | -0.40% | 5,095 |
| Jul 18, 2025 | 341.85 | 344.50 | 337.60 | 340.38 | 340.38 | -0.85% | 10,781 |
| Jul 17, 2025 | 337.85 | 344.10 | 334.80 | 343.30 | 343.30 | 4.06% | 13,850 |
| Jul 16, 2025 | 337.45 | 340.00 | 329.75 | 329.90 | 329.90 | -3.48% | 5,986 |
| Jul 15, 2025 | 334.70 | 342.20 | 334.00 | 341.80 | 341.80 | 2.63% | 42,606 |
| Jul 14, 2025 | 336.60 | 336.20 | 329.60 | 333.03 | 333.03 | -1.91% | 82,087 |
| Jul 11, 2025 | 341.75 | 342.00 | 337.40 | 339.50 | 339.50 | -1.32% | 2,771 |
| Jul 10, 2025 | 335.15 | 344.75 | 335.70 | 344.03 | 344.03 | 3.28% | 12,089 |
| Jul 9, 2025 | 334.50 | 338.70 | 331.75 | 333.10 | 333.10 | -1.22% | 3,965 |
| Jul 8, 2025 | 333.05 | 337.20 | 330.70 | 337.20 | 337.20 | 1.43% | 32,438 |
| Jul 7, 2025 | 332.10 | 333.60 | 329.30 | 332.46 | 332.46 | -1.29% | 3,632 |
| Jul 4, 2025 | 335.25 | 336.80 | 329.20 | 336.80 | 336.80 | -0.18% | 58,836 |
| Jul 3, 2025 | 340.30 | 341.10 | 333.41 | 337.40 | 337.40 | 1.32% | 1,866 |
| Jul 2, 2025 | 330.80 | 337.40 | 329.50 | 333.00 | 333.00 | 1.00% | 54,166 |
| Jul 1, 2025 | 330.70 | 332.80 | 328.40 | 329.70 | 329.70 | -3.31% | 4,940 |
| Jun 30, 2025 | 342.70 | 343.80 | 334.10 | 340.99 | 340.99 | -0.06% | 7,653 |
| Jun 27, 2025 | 338.30 | 344.40 | 336.80 | 341.20 | 341.20 | 1.99% | 36,774 |
| Jun 26, 2025 | 336.00 | 337.50 | 329.80 | 334.54 | 334.54 | -0.23% | 4,270 |
| Jun 25, 2025 | 338.00 | 340.45 | 333.25 | 335.30 | 335.30 | -0.39% | 6,949 |
| Jun 24, 2025 | 338.00 | 339.10 | 334.70 | 336.63 | 336.63 | 2.91% | 4,078 |
| Jun 23, 2025 | 328.40 | 332.60 | 325.50 | 327.10 | 327.10 | -0.40% | 7,279 |
| Jun 20, 2025 | 335.45 | 340.80 | 324.95 | 328.40 | 328.40 | -1.38% | 7,545 |
| Jun 19, 2025 | 334.30 | 336.30 | 330.90 | 333.00 | 333.00 | -1.41% | 14,063 |
| Jun 18, 2025 | 336.50 | 339.50 | 335.60 | 337.76 | 337.76 | 0.29% | 118,744 |
| Jun 17, 2025 | 340.00 | 343.10 | 336.80 | 336.80 | 336.80 | -0.69% | 15,626 |
| Jun 16, 2025 | 334.80 | 340.60 | 328.10 | 339.13 | 339.13 | 1.60% | 169,836 |
| Jun 13, 2025 | 330.40 | 334.90 | 330.00 | 333.80 | 333.80 | -2.03% | 13,032 |
| Jun 12, 2025 | 336.60 | 341.90 | 334.80 | 340.70 | 340.70 | 0.06% | 8,704 |
| Jun 11, 2025 | 337.65 | 342.30 | 338.18 | 340.50 | 340.50 | 1.52% | 10,832 |
| Jun 10, 2025 | 328.50 | 338.60 | 326.70 | 335.40 | 335.40 | 3.17% | 118,807 |
| Jun 6, 2025 | 322.90 | 326.35 | 322.80 | 325.10 | 325.10 | -0.34% | 2,451 |
| Jun 5, 2025 | 325.55 | 327.60 | 322.90 | 326.20 | 326.20 | 3.10% | 6,221 |
| Jun 4, 2025 | 315.45 | 324.53 | 315.00 | 316.40 | 316.40 | 2.03% | 13,436 |
| Jun 3, 2025 | 313.05 | 314.70 | 307.40 | 310.10 | 310.10 | -0.43% | 4,059 |
| Jun 2, 2025 | 311.05 | 312.95 | 308.00 | 311.43 | 311.43 | -0.68% | 11,364 |
| May 30, 2025 | 315.55 | 319.35 | 312.50 | 313.54 | 313.54 | -1.12% | 8,958 |
| May 28, 2025 | 316.80 | 323.40 | 316.00 | 317.10 | 317.10 | -0.16% | 69,781 |
| May 27, 2025 | 314.50 | 320.20 | 313.20 | 317.60 | 317.60 | 1.21% | 21,153 |
| May 26, 2025 | 310.20 | 315.05 | 310.20 | 313.80 | 313.80 | 3.27% | 2,014 |
| May 23, 2025 | 311.45 | 314.60 | 300.30 | 303.85 | 303.85 | -2.27% | 11,802 |
| May 22, 2025 | 307.85 | 314.60 | 307.10 | 310.90 | 310.90 | 0.52% | 26,734 |
| May 21, 2025 | 308.00 | 312.00 | 305.80 | 309.30 | 309.30 | -0.33% | 63,895 |