VAT Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	40.61	42.43	40.61	42.39	-	0.07%	20
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
Jun 26, 2025	41.80	41.95	41.54	41.92	41.92	0.42%	12,958
Jun 25, 2025	41.74	41.87	41.52	41.74	41.74	-0.47%	4,832
Jun 24, 2025	41.85	41.98	41.77	41.94	41.94	4.40%	14,876
Jun 23, 2025	40.30	41.15	39.95	40.17	40.17	-1.29%	13,193
Jun 20, 2025	41.24	41.24	39.84	40.70	40.70	-2.02%	18,662
Jun 18, 2025	41.21	41.54	41.04	41.54	41.54	0.62%	10,132
Jun 17, 2025	41.34	41.65	41.05	41.29	41.29	-1.09%	11,798
Jun 16, 2025	41.86	41.99	41.66	41.74	41.74	1.22%	7,399
Jun 13, 2025	41.01	41.27	40.79	41.24	41.24	-0.55%	8,935
Jun 12, 2025	41.55	41.68	41.12	41.47	41.47	-0.26%	17,705
Jun 11, 2025	41.51	41.68	41.21	41.57	41.57	2.10%	8,032
Jun 10, 2025	40.15	41.11	40.15	40.72	40.72	2.83%	8,667
Jun 9, 2025	39.65	39.80	39.20	39.60	39.60	-0.08%	14,271
Jun 6, 2025	39.42	39.68	39.38	39.63	39.63	0.71%	4,718
Jun 5, 2025	39.66	39.86	39.16	39.35	39.35	0.67%	6,931
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