VAT Group AG (VACNY)
OTCMKTS · Delayed Price · Currency is USD
77.89
+0.83 (1.08%)
Aug 11, 2026, 9:35 AM EST
VACNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | - | 1.08% | - |
| 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 |
| Jul 15, 2026 | 85.24 | 86.88 | 85.00 | 86.34 | 86.34 | 0.13% | 48,832 |
| Jul 14, 2026 | 85.53 | 86.67 | 84.81 | 86.23 | 86.23 | 4.56% | 84,149 |
| Jul 13, 2026 | 82.83 | 83.31 | 82.27 | 82.47 | 82.47 | -2.16% | 5,650 |
| Jul 10, 2026 | 84.04 | 84.81 | 83.79 | 84.29 | 84.29 | -0.13% | 3,386 |
| Jul 9, 2026 | 85.08 | 85.08 | 83.79 | 84.39 | 84.39 | 3.24% | 7,489 |
| Jul 8, 2026 | 79.80 | 81.74 | 79.80 | 81.74 | 81.74 | -0.64% | 6,494 |
| Jul 7, 2026 | 82.65 | 82.65 | 81.47 | 82.27 | 82.27 | -4.39% | 11,363 |
| Jul 6, 2026 | 86.22 | 86.23 | 85.71 | 86.05 | 86.05 | -0.02% | 8,618 |
| Jul 2, 2026 | 87.49 | 88.03 | 85.00 | 86.07 | 86.07 | -1.82% | 6,889 |
| Jul 1, 2026 | 88.67 | 88.91 | 86.70 | 87.67 | 87.67 | -0.41% | 9,635 |
| Jun 30, 2026 | 86.61 | 88.05 | 86.61 | 88.03 | 88.03 | 2.88% | 7,991 |
| Jun 29, 2026 | 83.42 | 85.56 | 82.17 | 85.56 | 85.56 | 3.34% | 11,838 |
| Jun 26, 2026 | 83.20 | 83.61 | 82.67 | 82.80 | 82.80 | -1.87% | 4,906 |
| Jun 25, 2026 | 82.95 | 84.57 | 82.95 | 84.38 | 84.38 | 4.01% | 6,492 |
| Jun 24, 2026 | 81.01 | 82.16 | 80.97 | 81.12 | 81.12 | -2.22% | 8,603 |
| Jun 23, 2026 | 81.71 | 83.04 | 81.64 | 82.96 | 82.96 | -4.79% | 5,073 |
| Jun 22, 2026 | 86.82 | 87.13 | 86.13 | 87.13 | 87.13 | 1.36% | 6,412 |
| Jun 18, 2026 | 85.36 | 86.03 | 84.57 | 85.96 | 85.96 | 1.83% | 5,337 |
| Jun 17, 2026 | 85.55 | 86.23 | 83.82 | 84.42 | 84.42 | 1.25% | 7,386 |
| Jun 16, 2026 | 84.17 | 84.49 | 83.38 | 83.38 | 83.38 | -1.20% | 9,204 |
| Jun 15, 2026 | 84.85 | 84.85 | 84.17 | 84.39 | 84.39 | 1.82% | 12,690 |
| Jun 12, 2026 | 82.46 | 84.22 | 82.46 | 82.88 | 82.88 | -2.41% | 6,992 |
| Jun 11, 2026 | 81.23 | 84.93 | 80.52 | 84.93 | 84.93 | 8.54% | 10,308 |
| Jun 10, 2026 | 78.18 | 80.67 | 77.95 | 78.25 | 78.25 | 1.99% | 7,342 |
| Jun 9, 2026 | 77.62 | 78.81 | 74.94 | 76.72 | 76.72 | -0.57% | 14,346 |
| Jun 8, 2026 | 75.80 | 78.07 | 75.80 | 77.16 | 77.16 | 2.50% | 7,270 |
| Jun 5, 2026 | 75.98 | 76.44 | 75.03 | 75.28 | 75.28 | -4.79% | 3,611 |
| Jun 4, 2026 | 77.45 | 79.07 | 77.13 | 79.07 | 79.07 | 1.20% | 6,573 |
| Jun 3, 2026 | 77.79 | 78.22 | 77.40 | 78.14 | 78.14 | -1.74% | 11,235 |
| Jun 2, 2026 | 77.99 | 79.52 | 77.99 | 79.52 | 79.52 | 4.56% | 7,513 |
| Jun 1, 2026 | 74.40 | 76.36 | 74.40 | 76.06 | 76.06 | -2.51% | 4,925 |