VAT Group AG (VACNY)
OTCMKTS · Delayed Price · Currency is USD
78.74
-1.40 (-1.74%)
Sep 24, 2026, 3:33 PM EST
VACNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.81 | 78.90 | 77.61 | 78.74 | 78.74 | -1.74% | 17,916 |
| Sep 23, 2026 | 81.20 | 81.20 | 79.72 | 80.14 | 80.14 | -0.94% | 12,476 |
| Sep 22, 2026 | 80.03 | 80.89 | 79.81 | 80.89 | 80.89 | 4.49% | 7,393 |
| Sep 21, 2026 | 76.41 | 77.52 | 76.35 | 77.42 | 77.42 | 3.50% | 9,734 |
| Sep 18, 2026 | 73.53 | 74.80 | 73.02 | 74.80 | 74.80 | 3.62% | 11,586 |
| Sep 17, 2026 | 72.82 | 73.29 | 71.86 | 72.19 | 72.19 | 1.97% | 21,870 |
| Sep 16, 2026 | 72.00 | 72.00 | 69.91 | 70.80 | 70.80 | 1.79% | 11,220 |
| Sep 15, 2026 | 69.65 | 69.65 | 69.03 | 69.55 | 69.55 | -0.02% | 19,514 |
| Sep 14, 2026 | 69.59 | 70.33 | 69.20 | 69.57 | 69.57 | -7.32% | 20,784 |
| Sep 11, 2026 | 75.45 | 75.76 | 74.74 | 75.06 | 75.06 | 0.43% | 8,984 |
| Sep 10, 2026 | 74.68 | 75.23 | 74.27 | 74.74 | 74.74 | -1.23% | 14,437 |
| Sep 9, 2026 | 76.23 | 76.38 | 75.67 | 75.67 | 75.67 | -1.89% | 7,034 |
| Sep 8, 2026 | 77.44 | 78.14 | 76.75 | 77.13 | 77.13 | 2.29% | 12,618 |
| Sep 4, 2026 | 74.81 | 75.77 | 74.81 | 75.40 | 75.40 | 2.14% | 7,994 |
| Sep 3, 2026 | 73.88 | 73.98 | 73.04 | 73.82 | 73.82 | -1.22% | 12,713 |
| Sep 2, 2026 | 74.15 | 74.91 | 73.90 | 74.73 | 74.73 | 4.70% | 12,805 |
| Sep 1, 2026 | 72.05 | 72.08 | 71.28 | 71.38 | 71.38 | -3.34% | 11,663 |
| Aug 31, 2026 | 74.42 | 74.52 | 73.55 | 73.85 | 73.85 | -0.29% | 15,648 |
| Aug 28, 2026 | 75.84 | 75.84 | 73.49 | 74.07 | 74.07 | -1.98% | 11,721 |
| Aug 27, 2026 | 76.17 | 76.17 | 75.20 | 75.56 | 75.56 | 0.39% | 12,021 |
| Aug 26, 2026 | 75.82 | 75.95 | 75.16 | 75.27 | 75.27 | -0.93% | 5,500 |
| Aug 25, 2026 | 76.91 | 76.91 | 75.74 | 75.98 | 75.98 | 0.88% | 8,344 |
| Aug 24, 2026 | 76.62 | 76.62 | 74.92 | 75.31 | 75.31 | 0.11% | 15,713 |
| Aug 21, 2026 | 75.13 | 75.58 | 74.58 | 75.23 | 75.23 | 0.35% | 9,081 |
| Aug 20, 2026 | 74.97 | 75.81 | 74.96 | 74.97 | 74.97 | -1.58% | 13,721 |
| Aug 19, 2026 | 76.67 | 76.67 | 75.32 | 76.17 | 76.17 | 0.36% | 12,480 |
| Aug 18, 2026 | 76.72 | 76.83 | 75.47 | 75.90 | 75.90 | -4.35% | 15,881 |
| Aug 17, 2026 | 79.96 | 80.09 | 79.21 | 79.35 | 79.35 | 0.12% | 9,648 |
| Aug 14, 2026 | 79.08 | 80.09 | 79.08 | 79.26 | 79.26 | -0.96% | 7,084 |
| Aug 13, 2026 | 80.15 | 80.58 | 79.88 | 80.02 | 80.02 | 1.20% | 9,233 |
| Aug 12, 2026 | 79.23 | 79.38 | 78.87 | 79.07 | 79.07 | 1.92% | 8,877 |
| Aug 11, 2026 | 77.89 | 78.08 | 77.24 | 77.58 | 77.58 | 0.67% | 5,346 |
| Aug 10, 2026 | 77.95 | 78.27 | 76.58 | 77.06 | 77.06 | -1.60% | 11,609 |
| Aug 7, 2026 | 78.96 | 79.40 | 78.00 | 78.31 | 78.31 | 0.78% | 7,835 |
| Aug 6, 2026 | 76.57 | 78.43 | 76.57 | 77.70 | 77.70 | -0.59% | 7,397 |
| Aug 5, 2026 | 77.77 | 78.30 | 77.45 | 78.16 | 78.16 | 0.44% | 7,192 |
| Aug 4, 2026 | 76.78 | 77.94 | 76.60 | 77.82 | 77.82 | 3.48% | 10,197 |
| Aug 3, 2026 | 72.83 | 75.24 | 72.83 | 75.20 | 75.20 | 0.10% | 12,310 |
| Jul 31, 2026 | 75.77 | 75.82 | 74.25 | 75.12 | 75.12 | -0.61% | 7,833 |
| Jul 30, 2026 | 73.94 | 75.63 | 73.94 | 75.58 | 75.58 | 5.68% | 20,007 |
| Jul 29, 2026 | 71.66 | 72.17 | 70.33 | 71.52 | 71.52 | -3.77% | 13,791 |
| Jul 28, 2026 | 74.46 | 74.46 | 73.39 | 74.32 | 74.32 | -2.55% | 29,100 |
| Jul 27, 2026 | 79.14 | 79.32 | 75.83 | 76.27 | 76.27 | -3.49% | 16,140 |
| Jul 24, 2026 | 80.36 | 80.36 | 79.02 | 79.02 | 79.02 | -0.43% | 7,358 |
| Jul 23, 2026 | 78.64 | 80.06 | 78.64 | 79.37 | 79.37 | -0.27% | 8,334 |
| Jul 22, 2026 | 79.94 | 79.94 | 78.88 | 79.58 | 79.58 | -8.05% | 5,597 |
| Jul 21, 2026 | 84.99 | 86.55 | 84.97 | 86.55 | 86.55 | 5.72% | 6,650 |
| Jul 20, 2026 | 82.75 | 82.89 | 81.87 | 81.87 | 81.87 | -1.81% | 9,813 |
| Jul 17, 2026 | 80.99 | 83.39 | 80.99 | 83.38 | 83.38 | -2.00% | 7,029 |
| Jul 16, 2026 | 85.60 | 86.04 | 84.02 | 85.08 | 85.08 | -1.45% | 22,176 |