VAT Group AG (VACNY)
OTCMKTS · Delayed Price · Currency is USD
36.13
+1.50 (4.33%)
Sep 8, 2025, 3:40 PM EDT
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 36.45 | 36.45 | 36.00 | 36.14 | - | 4.33% | 5,195 |
| Sep 5, 2025 | 35.02 | 35.02 | 34.62 | 34.64 | 34.64 | 4.83% | 16,005 |
| Sep 4, 2025 | 32.96 | 33.17 | 32.95 | 33.04 | 33.04 | 1.38% | 29,189 |
| Sep 3, 2025 | 32.90 | 32.92 | 32.54 | 32.59 | 32.59 | 0.93% | 52,973 |
| Sep 2, 2025 | 32.20 | 32.29 | 31.99 | 32.29 | 32.29 | -1.21% | 36,990 |
| Aug 29, 2025 | 32.83 | 32.83 | 32.47 | 32.69 | 32.69 | -2.58% | 10,177 |
| Aug 28, 2025 | 33.62 | 33.68 | 33.43 | 33.55 | 33.55 | -0.65% | 20,825 |
| Aug 27, 2025 | 33.64 | 33.80 | 33.58 | 33.77 | 33.77 | -0.74% | 15,091 |
| Aug 26, 2025 | 34.02 | 34.10 | 33.90 | 34.02 | 34.02 | 1.01% | 27,534 |
| Aug 25, 2025 | 34.16 | 34.18 | 33.68 | 33.68 | 33.68 | -2.29% | 24,158 |
| Aug 22, 2025 | 33.62 | 34.47 | 33.60 | 34.47 | 34.47 | 3.58% | 40,135 |
| Aug 21, 2025 | 33.41 | 33.47 | 33.23 | 33.28 | 33.28 | -1.89% | 23,921 |
| Aug 20, 2025 | 33.95 | 33.95 | 33.66 | 33.92 | 33.92 | 0.74% | 25,718 |
| Aug 19, 2025 | 33.83 | 34.17 | 33.67 | 33.67 | 33.67 | 0.60% | 84,278 |
| Aug 18, 2025 | 33.25 | 33.49 | 33.00 | 33.47 | 33.47 | -1.21% | 525,557 |
| Aug 15, 2025 | 33.94 | 34.04 | 33.79 | 33.88 | 33.88 | -3.06% | 485,369 |
| Aug 14, 2025 | 34.49 | 34.96 | 34.47 | 34.95 | 34.95 | -0.44% | 39,829 |
| Aug 13, 2025 | 35.00 | 35.24 | 34.98 | 35.11 | 35.11 | -1.47% | 11,374 |
| Aug 12, 2025 | 34.89 | 35.64 | 34.89 | 35.63 | 35.63 | 2.62% | 23,059 |
| Aug 11, 2025 | 35.02 | 35.02 | 34.72 | 34.72 | 34.72 | -2.06% | 18,383 |
| Aug 8, 2025 | 34.84 | 35.46 | 34.42 | 35.45 | 35.45 | 0.48% | 24,943 |
| Aug 7, 2025 | 35.26 | 35.32 | 34.78 | 35.28 | 35.28 | 2.23% | 30,856 |
| Aug 6, 2025 | 34.53 | 34.67 | 34.31 | 34.51 | 34.51 | -1.32% | 11,132 |
| Aug 5, 2025 | 35.29 | 35.29 | 34.26 | 34.97 | 34.97 | -1.07% | 25,652 |
| Aug 4, 2025 | 35.06 | 35.51 | 34.73 | 35.35 | 35.35 | 3.27% | 21,961 |
| Aug 1, 2025 | 35.97 | 35.97 | 34.23 | 34.23 | 34.23 | -2.78% | 24,112 |
| Jul 31, 2025 | 35.61 | 35.90 | 35.01 | 35.21 | 35.21 | -2.03% | 35,607 |
| Jul 30, 2025 | 36.10 | 36.52 | 35.85 | 35.94 | 35.94 | -1.24% | 23,609 |
| Jul 29, 2025 | 36.80 | 36.83 | 36.34 | 36.39 | 36.39 | -0.33% | 19,090 |
| Jul 28, 2025 | 36.81 | 36.88 | 36.50 | 36.51 | 36.51 | 0.14% | 19,517 |
| Jul 25, 2025 | 36.00 | 36.46 | 36.00 | 36.46 | 36.46 | -0.08% | 13,491 |
| Jul 24, 2025 | 36.66 | 36.66 | 36.06 | 36.49 | 36.49 | -4.83% | 17,411 |
| Jul 23, 2025 | 39.57 | 39.57 | 37.43 | 38.34 | 38.34 | -7.86% | 13,106 |
| Jul 22, 2025 | 41.34 | 41.73 | 41.10 | 41.61 | 41.61 | -1.65% | 8,231 |
| Jul 21, 2025 | 42.57 | 42.57 | 42.31 | 42.31 | 42.31 | -0.12% | 4,969 |
| Jul 18, 2025 | 42.46 | 42.62 | 42.25 | 42.36 | 42.36 | -0.62% | 10,889 |
| Jul 17, 2025 | 42.48 | 42.76 | 42.35 | 42.62 | 42.62 | 2.51% | 16,180 |
| Jul 16, 2025 | 41.17 | 41.58 | 41.17 | 41.58 | 41.58 | -2.24% | 9,571 |
| Jul 15, 2025 | 42.70 | 42.90 | 42.27 | 42.53 | 42.53 | 2.55% | 7,119 |
| Jul 14, 2025 | 41.50 | 41.90 | 41.43 | 41.48 | 41.48 | -2.37% | 14,247 |
| Jul 11, 2025 | 42.49 | 42.91 | 42.33 | 42.48 | 42.48 | -1.80% | 10,126 |
| Jul 10, 2025 | 42.97 | 43.27 | 42.82 | 43.26 | 43.26 | 2.68% | 8,436 |
| Jul 9, 2025 | 42.30 | 42.30 | 41.84 | 42.13 | 42.13 | -0.68% | 9,658 |
| Jul 8, 2025 | 39.61 | 42.74 | 39.61 | 42.42 | 42.42 | 2.81% | 7,339 |
| Jul 7, 2025 | 41.63 | 41.96 | 41.14 | 41.26 | 41.26 | -1.36% | 18,396 |
| Jul 3, 2025 | 42.35 | 42.64 | 41.83 | 41.83 | 41.83 | -1.32% | 6,177 |
| Jul 2, 2025 | 42.05 | 42.56 | 42.05 | 42.39 | 42.39 | 1.37% | 7,518 |
| Jul 1, 2025 | 41.70 | 41.90 | 41.59 | 41.82 | 41.82 | 0.06% | 5,364 |
| Jun 30, 2025 | 42.14 | 42.26 | 41.73 | 41.79 | 41.79 | -1.60% | 8,598 |
| Jun 27, 2025 | 42.16 | 43.20 | 42.16 | 42.47 | 42.47 | 1.31% | 7,599 |