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