VAT Group AG (VACNY)
OTCMKTS
· Delayed Price · Currency is USD
39.35
+0.26 (0.67%)
Jun 5, 2025, 3:58 PM EDT
VAT Group AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 39.66 | 39.86 | 39.33 | 39.33 | - | 0.61% | 101 |
Jun 4, 2025 | 39.16 | 39.37 | 38.78 | 39.09 | 39.09 | 2.33% | 6,772 |
Jun 3, 2025 | 37.78 | 38.22 | 37.78 | 38.20 | 38.20 | -0.15% | 10,538 |
Jun 2, 2025 | 37.98 | 38.28 | 37.80 | 38.26 | 38.26 | 1.07% | 9,042 |
May 30, 2025 | 38.15 | 38.15 | 37.65 | 37.86 | 37.86 | -1.65% | 31,127 |
May 29, 2025 | 38.55 | 38.61 | 37.92 | 38.49 | 38.49 | 0.03% | 22,376 |
May 28, 2025 | 38.51 | 38.70 | 38.06 | 38.48 | 38.48 | 0.55% | 12,059 |
May 27, 2025 | 39.27 | 39.27 | 38.26 | 38.27 | 38.27 | 2.99% | 17,126 |
May 23, 2025 | 37.01 | 37.22 | 36.74 | 37.16 | 37.16 | -0.59% | 6,142 |
May 22, 2025 | 37.52 | 37.58 | 37.38 | 37.38 | 37.38 | 0.53% | 10,530 |
May 21, 2025 | 37.69 | 37.92 | 37.07 | 37.18 | 37.18 | -1.54% | 5,479 |
May 20, 2025 | 37.43 | 37.92 | 37.31 | 37.76 | 37.76 | -1.48% | 6,693 |
May 19, 2025 | 37.93 | 39.04 | 37.93 | 38.33 | 38.33 | 0.26% | 15,023 |
May 16, 2025 | 37.87 | 38.23 | 36.86 | 38.23 | 38.23 | -2.07% | 22,936 |
May 15, 2025 | 37.06 | 39.08 | 37.06 | 39.04 | 39.04 | 0.15% | 11,824 |
May 14, 2025 | 39.20 | 39.20 | 38.74 | 38.98 | 38.98 | -0.84% | 6,402 |
May 13, 2025 | 38.64 | 39.55 | 38.64 | 39.31 | 39.31 | 2.96% | 23,971 |
May 12, 2025 | 38.08 | 38.33 | 37.47 | 38.18 | 38.18 | 3.98% | 26,372 |
May 9, 2025 | 34.32 | 36.72 | 34.32 | 36.72 | 36.72 | -0.43% | 21,013 |
May 8, 2025 | 36.45 | 36.88 | 36.20 | 36.88 | 36.88 | 3.54% | 25,069 |
May 7, 2025 | 33.57 | 36.24 | 33.57 | 35.62 | 35.62 | 0.17% | 21,185 |
May 6, 2025 | 35.01 | 35.56 | 35.01 | 35.56 | 35.56 | -0.97% | 9,969 |
May 5, 2025 | 35.83 | 36.18 | 35.16 | 35.91 | 35.91 | -2.92% | 21,959 |
May 2, 2025 | 36.41 | 37.05 | 35.85 | 36.99 | 36.22 | 3.32% | 11,324 |
May 1, 2025 | 35.15 | 36.64 | 35.15 | 35.80 | 35.05 | 0.79% | 29,381 |
Apr 30, 2025 | 35.17 | 36.22 | 34.74 | 35.52 | 34.78 | -0.64% | 14,160 |
Apr 29, 2025 | 35.63 | 36.09 | 34.60 | 35.75 | 35.00 | -1.41% | 14,031 |
Apr 28, 2025 | 35.56 | 36.26 | 35.37 | 36.26 | 35.50 | 4.13% | 32,763 |
Apr 25, 2025 | 35.27 | 35.86 | 34.64 | 34.82 | 34.09 | -1.66% | 12,830 |
Apr 24, 2025 | 34.63 | 35.41 | 34.05 | 35.41 | 34.67 | 4.95% | 41,641 |
Apr 23, 2025 | 34.80 | 34.97 | 33.74 | 33.74 | 33.03 | 0.87% | 30,079 |
Apr 22, 2025 | 32.67 | 33.88 | 32.36 | 33.45 | 32.75 | 3.49% | 50,923 |
Apr 21, 2025 | 34.00 | 34.00 | 31.93 | 32.32 | 31.64 | -1.61% | 42,103 |
Apr 17, 2025 | 32.13 | 33.35 | 31.41 | 32.85 | 32.16 | -2.55% | 26,239 |
Apr 16, 2025 | 34.19 | 34.81 | 33.55 | 33.71 | 33.00 | -5.57% | 24,769 |
Apr 15, 2025 | 35.87 | 36.19 | 34.88 | 35.70 | 34.95 | 2.18% | 49,283 |
Apr 14, 2025 | 34.27 | 35.23 | 34.27 | 34.94 | 34.21 | 1.35% | 60,643 |
Apr 11, 2025 | 34.22 | 34.85 | 33.26 | 34.48 | 33.75 | 3.34% | 66,714 |
Apr 10, 2025 | 34.34 | 34.34 | 32.72 | 33.36 | 32.66 | -0.66% | 79,610 |
Apr 9, 2025 | 31.56 | 34.52 | 30.02 | 33.58 | 32.88 | 10.46% | 190,709 |
Apr 8, 2025 | 31.47 | 31.97 | 29.86 | 30.40 | 29.76 | -1.22% | 105,136 |
Apr 7, 2025 | 29.97 | 31.91 | 29.89 | 30.77 | 30.13 | 0.63% | 113,805 |
Apr 4, 2025 | 31.33 | 31.51 | 30.51 | 30.58 | 29.94 | -6.32% | 41,480 |
Apr 3, 2025 | 34.06 | 34.06 | 32.42 | 32.64 | 31.96 | -8.44% | 46,762 |
Apr 2, 2025 | 35.53 | 36.15 | 35.34 | 35.65 | 34.90 | -0.36% | 27,167 |
Apr 1, 2025 | 35.61 | 36.27 | 35.23 | 35.78 | 35.03 | -0.81% | 434,464 |
Mar 31, 2025 | 35.74 | 36.16 | 35.50 | 36.07 | 35.32 | -1.68% | 30,379 |
Mar 28, 2025 | 37.21 | 37.21 | 36.69 | 36.69 | 35.92 | -1.95% | 20,623 |
Mar 27, 2025 | 37.56 | 37.75 | 37.27 | 37.42 | 36.64 | -1.96% | 21,478 |
Mar 26, 2025 | 38.75 | 38.84 | 38.13 | 38.17 | 37.37 | -2.83% | 632,517 |