VAT Group AG (VACNY)
OTCMKTS
· Delayed Price · Currency is USD
35.10
+1.36 (4.03%)
Apr 24, 2025, 12:28 PM EDT
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.80 | 34.97 | 33.74 | 33.74 | 33.74 | 0.87% | 30,079 |
| Apr 22, 2025 | 32.67 | 33.88 | 32.36 | 33.45 | 33.45 | 3.49% | 50,923 |
| Apr 21, 2025 | 34.00 | 34.00 | 31.93 | 32.32 | 32.32 | -1.61% | 42,103 |
| Apr 17, 2025 | 32.13 | 33.35 | 31.41 | 32.85 | 32.85 | -2.55% | 26,239 |
| Apr 16, 2025 | 34.19 | 34.81 | 33.55 | 33.71 | 33.71 | -5.57% | 24,769 |
| Apr 15, 2025 | 35.87 | 36.19 | 34.88 | 35.70 | 35.70 | 2.18% | 49,283 |
| Apr 14, 2025 | 34.27 | 35.23 | 34.27 | 34.94 | 34.94 | 1.35% | 60,643 |
| Apr 11, 2025 | 34.22 | 34.85 | 33.26 | 34.48 | 34.48 | 3.34% | 66,714 |
| Apr 10, 2025 | 34.34 | 34.34 | 32.72 | 33.36 | 33.36 | -0.66% | 79,610 |
| Apr 9, 2025 | 31.56 | 34.52 | 30.02 | 33.58 | 33.58 | 10.46% | 190,709 |
| Apr 8, 2025 | 31.47 | 31.97 | 29.86 | 30.40 | 30.40 | -1.22% | 105,136 |
| Apr 7, 2025 | 29.97 | 31.91 | 29.89 | 30.77 | 30.77 | 0.63% | 113,805 |
| Apr 4, 2025 | 31.33 | 31.51 | 30.51 | 30.58 | 30.58 | -6.32% | 41,480 |
| Apr 3, 2025 | 34.06 | 34.06 | 32.42 | 32.64 | 32.64 | -8.44% | 46,762 |
| Apr 2, 2025 | 35.53 | 36.15 | 35.34 | 35.65 | 35.65 | -0.36% | 27,167 |
| Apr 1, 2025 | 35.61 | 36.27 | 35.23 | 35.78 | 35.78 | -0.81% | 434,464 |
| Mar 31, 2025 | 35.74 | 36.16 | 35.50 | 36.07 | 36.07 | -1.68% | 30,379 |
| Mar 28, 2025 | 37.21 | 37.21 | 36.69 | 36.69 | 36.69 | -1.95% | 20,623 |
| Mar 27, 2025 | 37.56 | 37.75 | 37.27 | 37.42 | 37.42 | -1.96% | 21,478 |
| Mar 26, 2025 | 38.75 | 38.84 | 38.13 | 38.17 | 38.17 | -2.83% | 632,517 |
| Mar 25, 2025 | 38.67 | 39.28 | 38.42 | 39.28 | 39.28 | -0.05% | 1,558,283 |
| Mar 24, 2025 | 38.95 | 39.35 | 38.94 | 39.30 | 39.30 | 1.25% | 12,230 |
| Mar 21, 2025 | 38.62 | 39.15 | 38.48 | 38.82 | 38.82 | -1.71% | 5,968 |
| Mar 20, 2025 | 39.20 | 39.49 | 39.19 | 39.49 | 39.49 | -1.37% | 7,835 |
| Mar 19, 2025 | 39.26 | 40.04 | 39.26 | 40.04 | 40.04 | 0.96% | 6,300 |
| Mar 18, 2025 | 39.28 | 39.68 | 38.51 | 39.66 | 39.66 | 0.18% | 10,135 |
| Mar 17, 2025 | 39.04 | 39.75 | 38.82 | 39.59 | 39.59 | 2.96% | 17,375 |
| Mar 14, 2025 | 38.02 | 38.45 | 37.97 | 38.45 | 38.45 | 0.47% | 13,553 |
| Mar 13, 2025 | 38.30 | 38.38 | 37.77 | 38.27 | 38.27 | -0.87% | 11,226 |
| Mar 12, 2025 | 37.09 | 38.64 | 37.09 | 38.61 | 38.61 | 0.64% | 18,083 |
| Mar 11, 2025 | 38.21 | 38.39 | 37.49 | 38.36 | 38.36 | -1.00% | 20,562 |
| Mar 10, 2025 | 38.74 | 38.81 | 38.18 | 38.75 | 38.75 | -3.47% | 19,480 |
| Mar 7, 2025 | 38.96 | 40.14 | 38.96 | 40.14 | 40.14 | 2.87% | 15,114 |
| Mar 6, 2025 | 39.03 | 39.24 | 37.97 | 39.02 | 39.02 | -4.27% | 19,105 |
| Mar 5, 2025 | 40.28 | 40.84 | 39.93 | 40.76 | 40.76 | 3.93% | 8,609 |
| Mar 4, 2025 | 37.95 | 39.22 | 37.35 | 39.22 | 39.22 | 1.80% | 27,965 |
| Mar 3, 2025 | 38.33 | 38.97 | 37.69 | 38.53 | 38.53 | 4.12% | 22,945 |
| Feb 28, 2025 | 37.32 | 37.59 | 36.81 | 37.00 | 37.00 | -3.09% | 13,131 |
| Feb 27, 2025 | 37.86 | 38.18 | 37.15 | 38.18 | 38.18 | -3.01% | 14,444 |
| 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 |