VAT Group AG (VACNY)
OTCMKTS · Delayed Price · Currency is USD
66.25
+1.54 (2.38%)
At close: Feb 11, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 64.84 | 66.00 | 64.41 | 65.98 | - | 1.96% | 1,420 |
| Feb 10, 2026 | 65.67 | 65.67 | 64.71 | 64.71 | 64.71 | -0.52% | 6,048 |
| Feb 9, 2026 | 64.14 | 65.05 | 64.14 | 65.05 | 65.05 | 1.98% | 7,212 |
| Feb 6, 2026 | 62.57 | 63.79 | 62.57 | 63.79 | 63.79 | 2.81% | 23,971 |
| Feb 5, 2026 | 62.02 | 62.94 | 61.97 | 62.04 | 62.04 | -0.40% | 25,878 |
| Feb 4, 2026 | 63.62 | 63.62 | 61.78 | 62.29 | 62.29 | -2.08% | 41,155 |
| Feb 3, 2026 | 63.73 | 64.11 | 62.86 | 63.61 | 63.61 | -0.04% | 79,384 |
| Feb 2, 2026 | 62.59 | 63.93 | 62.59 | 63.63 | 63.63 | -1.66% | 30,218 |
| Jan 30, 2026 | 65.52 | 65.52 | 64.54 | 64.71 | 64.71 | -1.45% | 5,273 |
| Jan 29, 2026 | 66.09 | 66.15 | 65.13 | 65.67 | 65.67 | -1.11% | 23,688 |
| Jan 28, 2026 | 66.21 | 66.87 | 65.55 | 66.40 | 66.40 | -2.34% | 14,817 |
| Jan 27, 2026 | 64.61 | 68.33 | 64.61 | 67.99 | 67.99 | 2.63% | 6,960 |
| Jan 26, 2026 | 66.12 | 66.25 | 65.36 | 66.25 | 66.25 | 1.58% | 3,717 |
| Jan 23, 2026 | 64.74 | 65.22 | 64.66 | 65.22 | 65.22 | 0.82% | 12,678 |
| Jan 22, 2026 | 64.75 | 65.25 | 64.33 | 64.69 | 64.69 | -0.31% | 11,155 |
| Jan 21, 2026 | 63.92 | 65.03 | 63.51 | 64.89 | 64.89 | 2.73% | 16,583 |
| Jan 20, 2026 | 63.25 | 63.86 | 63.10 | 63.16 | 63.16 | 0.58% | 7,785 |
| Jan 16, 2026 | 62.49 | 63.45 | 62.38 | 62.80 | 62.80 | 2.03% | 7,175 |
| Jan 15, 2026 | 62.32 | 62.50 | 61.47 | 61.55 | 61.55 | 13.21% | 14,923 |
| Jan 14, 2026 | 54.25 | 54.38 | 54.12 | 54.37 | 54.37 | -0.88% | 7,007 |
| Jan 13, 2026 | 54.68 | 55.32 | 54.62 | 54.86 | 54.86 | -0.98% | 18,725 |
| Jan 12, 2026 | 54.95 | 55.40 | 54.93 | 55.40 | 55.40 | -0.40% | 6,234 |
| Jan 9, 2026 | 54.20 | 55.78 | 54.20 | 55.62 | 55.62 | 2.30% | 4,896 |
| Jan 8, 2026 | 54.27 | 54.46 | 54.08 | 54.37 | 54.37 | -1.75% | 6,288 |
| Jan 7, 2026 | 55.42 | 56.12 | 55.24 | 55.34 | 55.34 | -1.09% | 7,891 |
| Jan 6, 2026 | 54.53 | 55.95 | 54.48 | 55.95 | 55.95 | 3.46% | 20,144 |
| Jan 5, 2026 | 52.79 | 54.34 | 52.70 | 54.08 | 54.08 | 9.43% | 60,711 |
| Jan 2, 2026 | 48.87 | 49.51 | 48.81 | 49.42 | 49.42 | 1.73% | 99,274 |
| Dec 31, 2025 | 48.41 | 48.58 | 48.30 | 48.58 | 48.58 | -0.58% | 2,136 |
| Dec 30, 2025 | 48.62 | 49.15 | 48.51 | 48.87 | 48.87 | 0.34% | 5,456 |
| Dec 29, 2025 | 48.83 | 49.00 | 48.52 | 48.70 | 48.70 | -0.96% | 5,866 |
| Dec 26, 2025 | 49.77 | 49.77 | 48.76 | 49.17 | 49.17 | -0.65% | 3,021 |
| Dec 24, 2025 | 48.89 | 49.49 | 48.85 | 49.49 | 49.49 | 1.57% | 2,811 |
| Dec 23, 2025 | 48.74 | 48.91 | 48.48 | 48.73 | 48.73 | 0.46% | 6,642 |
| Dec 22, 2025 | 48.17 | 48.72 | 48.17 | 48.50 | 48.50 | 0.98% | 5,549 |
| Dec 19, 2025 | 47.70 | 48.03 | 47.62 | 48.03 | 48.03 | -0.17% | 9,272 |
| Dec 18, 2025 | 48.24 | 48.48 | 47.84 | 48.11 | 48.11 | 3.23% | 11,227 |
| Dec 17, 2025 | 47.62 | 47.62 | 46.60 | 46.60 | 46.60 | -3.13% | 11,101 |
| Dec 16, 2025 | 46.26 | 48.14 | 46.26 | 48.11 | 48.11 | -1.66% | 25,321 |
| Dec 15, 2025 | 49.02 | 49.68 | 48.72 | 48.92 | 48.92 | -0.48% | 45,574 |
| Dec 12, 2025 | 50.11 | 50.11 | 48.51 | 49.16 | 49.16 | -1.05% | 8,277 |
| Dec 11, 2025 | 48.68 | 49.68 | 48.68 | 49.68 | 49.68 | -0.08% | 5,030 |
| Dec 10, 2025 | 48.84 | 49.72 | 48.46 | 49.72 | 49.72 | 2.18% | 6,010 |
| Dec 9, 2025 | 48.08 | 48.66 | 48.08 | 48.66 | 48.66 | -0.55% | 14,522 |
| Dec 8, 2025 | 49.48 | 49.48 | 48.67 | 48.93 | 48.93 | 0.64% | 8,581 |
| Dec 5, 2025 | 49.56 | 49.63 | 48.62 | 48.62 | 48.62 | -2.31% | 6,520 |
| Dec 4, 2025 | 49.99 | 50.24 | 49.77 | 49.77 | 49.77 | -0.22% | 5,277 |
| Dec 3, 2025 | 49.05 | 49.90 | 48.87 | 49.88 | 49.88 | 7.78% | 7,376 |
| Dec 2, 2025 | 45.64 | 46.31 | 45.64 | 46.28 | 46.28 | 2.43% | 9,303 |
| Dec 1, 2025 | 44.79 | 45.51 | 44.79 | 45.18 | 45.18 | 2.82% | 8,747 |