VAT Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	39.59	39.74	38.96	39.37	39.37	-0.52%	12,656
Feb 25, 2025	39.41	39.59	38.95	39.57	39.57	0.10%	7,974
Feb 24, 2025	39.98	39.98	39.53	39.53	39.53	-1.72%	250,105
Feb 21, 2025	40.82	41.30	40.16	40.22	40.22	-0.01%	41,259
Feb 20, 2025	40.16	40.32	39.87	40.23	40.23	2.49%	67,357
Feb 19, 2025	39.63	39.63	37.94	39.25	39.25	-0.57%	5,774
Feb 18, 2025	40.00	40.00	39.40	39.48	39.48	-1.57%	10,996
Feb 14, 2025	39.95	40.12	39.64	40.11	40.11	2.14%	9,155
Feb 13, 2025	39.06	39.37	38.94	39.27	39.27	2.76%	11,442
Feb 12, 2025	37.44	38.21	37.44	38.21	38.21	-0.20%	15,030
Feb 11, 2025	38.18	38.61	37.60	38.29	38.29	0.51%	11,564
Feb 10, 2025	38.17	38.57	37.98	38.09	38.09	1.93%	17,279
Feb 7, 2025	38.00	38.00	37.36	37.37	37.37	-2.15%	10,788
Feb 6, 2025	38.14	38.59	38.14	38.19	38.19	0.60%	15,348
Feb 5, 2025	37.29	38.04	37.27	37.96	37.96	0.22%	11,093
Feb 4, 2025	37.68	37.92	37.36	37.88	37.88	-0.20%	11,544
Feb 3, 2025	37.85	38.21	37.53	37.96	37.96	-1.73%	14,397
Jan 31, 2025	38.55	39.04	38.32	38.62	38.62	0.85%	15,737
Jan 30, 2025	38.06	38.43	37.93	38.30	38.30	4.22%	15,046
Jan 29, 2025	36.74	36.82	36.25	36.75	36.75	2.14%	8,828
Jan 28, 2025	35.63	36.10	35.58	35.98	35.98	-0.22%	33,169
Jan 27, 2025	36.32	37.79	35.92	36.06	36.06	-5.45%	41,835
Jan 24, 2025	38.03	38.18	37.67	38.14	38.14	0.94%	12,631
Jan 23, 2025	38.01	38.01	37.37	37.78	37.78	-1.12%	17,660
Jan 22, 2025	38.11	38.95	38.11	38.21	38.21	0.34%	28,695
Jan 21, 2025	37.35	38.43	37.28	38.08	38.08	1.82%	48,182
Jan 17, 2025	37.12	37.45	37.12	37.40	37.40	0.19%	27,884
Jan 16, 2025	37.01	37.82	36.98	37.33	37.33	2.22%	52,514
Jan 15, 2025	36.81	36.97	36.26	36.52	36.52	1.39%	15,644
Jan 14, 2025	35.28	36.49	35.28	36.02	36.02	-1.42%	66,116
Jan 13, 2025	37.14	37.14	35.94	36.54	36.54	-2.48%	31,349
Jan 10, 2025	37.53	37.70	37.17	37.47	37.47	-5.47%	21,332
Jan 8, 2025	39.73	40.03	39.36	39.64	39.64	0.05%	22,569
Jan 7, 2025	42.63	42.63	39.08	39.62	39.62	-0.95%	54,031
Jan 6, 2025	39.43	40.96	39.43	40.00	40.00	4.74%	41,829
Jan 3, 2025	36.67	38.88	36.67	38.19	38.19	-0.55%	38,238
Jan 2, 2025	37.81	38.49	35.89	38.40	38.40	1.91%	25,313
Dec 31, 2024	37.17	38.06	36.73	37.68	37.68	-0.55%	17,258
Dec 30, 2024	37.68	38.61	37.48	37.89	37.89	-0.37%	40,117
Dec 27, 2024	38.24	38.40	37.75	38.03	38.03	-2.11%	50,931
Dec 26, 2024	38.55	39.04	37.60	38.85	38.85	0.11%	20,665
Dec 24, 2024	38.18	39.62	37.90	38.81	38.81	1.01%	24,968
Dec 23, 2024	39.26	39.26	37.74	38.42	38.42	0.50%	45,555
Dec 20, 2024	39.03	39.05	37.87	38.23	38.23	0.63%	34,258
Dec 19, 2024	37.41	38.47	36.32	37.99	37.99	-3.51%	31,111
Dec 18, 2024	37.89	40.10	37.89	39.37	39.37	-0.28%	20,594
Dec 17, 2024	39.27	39.50	39.01	39.48	39.48	2.60%	32,264
Dec 16, 2024	38.33	38.76	37.36	38.48	38.48	0.65%	75,512
Dec 13, 2024	37.57	38.63	37.57	38.23	38.23	-1.72%	20,434
Dec 12, 2024	39.07	39.13	38.62	38.90	38.90	-2.33%	20,626
Dec 11, 2024	39.82	39.87	39.52	39.83	39.83	1.74%	26,062
Dec 10, 2024	39.53	39.61	39.15	39.15	39.15	-1.78%	21,339
Dec 9, 2024	38.37	40.02	38.37	39.86	39.86	0.53%	20,230
Dec 6, 2024	39.52	39.82	39.32	39.65	39.65	0.84%	20,453
Dec 5, 2024	38.20	39.58	38.20	39.32	39.32	-1.33%	39,619
Dec 4, 2024	39.97	40.40	39.84	39.85	39.85	0.30%	11,909
Dec 3, 2024	39.26	39.79	39.16	39.73	39.73	1.35%	32,585
Dec 2, 2024	38.80	39.20	37.79	39.20	39.20	-1.98%	30,458
Nov 29, 2024	39.40	40.00	38.48	39.99	39.99	1.94%	7,952
Nov 27, 2024	37.16	39.41	37.16	39.23	39.23	1.45%	11,129
Nov 26, 2024	39.21	39.22	38.64	38.67	38.67	-1.83%	51,037
Nov 25, 2024	37.59	39.99	37.59	39.39	39.39	2.34%	39,155
Nov 22, 2024	39.27	39.30	37.92	38.49	38.49	0.56%	15,964
Nov 21, 2024	37.01	38.49	36.72	38.28	38.28	1.19%	37,442
Nov 20, 2024	38.06	38.73	37.24	37.83	37.83	-2.28%	34,143
Nov 19, 2024	38.74	38.96	38.33	38.71	38.71	0.62%	36,034
Nov 18, 2024	38.77	38.93	38.14	38.47	38.47	-0.88%	41,128
Nov 15, 2024	39.46	39.46	38.81	38.81	38.81	-3.49%	36,243
Nov 14, 2024	40.58	40.74	40.07	40.21	40.21	0.94%	15,044
Nov 13, 2024	39.95	40.32	39.66	39.84	39.84	-1.34%	13,759
Nov 12, 2024	40.71	40.99	40.16	40.38	40.38	-1.63%	21,387
Nov 11, 2024	41.22	41.56	40.96	41.05	41.05	-0.68%	15,360
Nov 8, 2024	41.24	41.76	41.14	41.33	41.33	-0.31%	10,302
Nov 7, 2024	41.35	41.66	40.92	41.46	41.46	2.78%	16,220
Nov 6, 2024	40.50	40.76	40.18	40.34	40.34	-2.47%	5,958
Nov 5, 2024	40.82	41.80	40.82	41.36	41.36	-0.60%	17,145
Nov 4, 2024	41.42	41.71	41.07	41.61	41.61	-0.88%	17,206
Nov 1, 2024	41.73	42.03	41.37	41.98	41.98	0.96%	6,806
Oct 31, 2024	41.93	42.00	40.68	41.58	41.58	-1.47%	25,103
Oct 30, 2024	42.02	42.73	42.00	42.20	42.20	-0.71%	6,118
Oct 29, 2024	42.33	42.98	42.33	42.50	42.50	0.04%	16,602
Oct 28, 2024	42.56	42.78	42.23	42.49	42.49	0.43%	20,104
Oct 25, 2024	42.45	42.54	42.06	42.31	42.31	0.44%	8,722
Oct 24, 2024	42.18	42.57	41.86	42.12	42.12	0.96%	28,425
Oct 23, 2024	41.90	42.35	40.98	41.72	41.72	-0.60%	12,533
Oct 22, 2024	40.46	42.50	40.46	41.97	41.97	-1.04%	10,415
Oct 21, 2024	41.69	42.72	41.69	42.41	42.41	-1.62%	17,284
Oct 18, 2024	43.19	43.35	42.85	43.11	43.11	1.29%	12,859
Oct 17, 2024	42.88	42.88	41.30	42.56	42.56	-1.85%	22,443
Oct 16, 2024	43.80	43.84	42.94	43.36	43.36	-2.78%	17,009
Oct 15, 2024	48.03	48.03	44.58	44.60	44.60	-8.43%	11,263
Oct 14, 2024	48.11	49.15	48.11	48.71	48.71	1.83%	10,172
Oct 11, 2024	48.52	49.03	46.80	47.83	47.83	-0.28%	6,129
Oct 10, 2024	47.54	47.97	46.70	47.97	47.97	-3.48%	4,102
Oct 9, 2024	48.45	49.94	48.45	49.70	49.70	1.11%	16,894
Oct 8, 2024	48.61	49.15	48.24	49.15	49.15	0.02%	8,052
Oct 7, 2024	49.00	49.35	48.66	49.14	49.14	-0.80%	8,302
Oct 4, 2024	49.38	49.58	49.01	49.54	49.54	-0.60%	4,382
Oct 3, 2024	49.86	49.88	49.32	49.84	49.84	-1.14%	5,034
Oct 2, 2024	49.65	50.41	49.65	50.41	50.41	-0.20%	6,171