VBL Plc (MSE:VBL)
Malta · Delayed Price · Currency is EUR 0.1860
+0.0020 (1.09%)
At close: Nov 24, 2025
VBL Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 2,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 3,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18,499 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 10,000 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 3,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 10,899 |
| Oct 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 2,400 |
| Oct 17, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 8,500 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 1,109 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.89% | 27,700 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 3,400 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,000 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,000 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 1,000 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 20,000 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 2,000 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.41% | 1,000 |