voxeljet AG (VJTTY)

voxeljet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.02	0.09	0.02	0.02	0.02	-82.02%	297,068
Feb 20, 2025	0.09	0.09	0.09	0.09	0.09	-9.18%	581
Feb 19, 2025	0.03	0.10	0.03	0.10	0.10	11.36%	442
Feb 18, 2025	0.03	0.09	0.03	0.09	0.09	166.67%	4,371
Feb 14, 2025	0.09	0.10	0.03	0.03	0.03	-66.33%	179,865
Feb 13, 2025	0.03	0.10	0.03	0.10	0.10	191.67%	17,199
Feb 12, 2025	0.03	0.09	0.03	0.03	0.03	-9.19%	3,037
Feb 11, 2025	0.04	0.12	0.03	0.04	0.04	-2.63%	49,964
Feb 10, 2025	0.03	0.04	0.03	0.04	0.04	2.70%	53,355
Feb 7, 2025	0.04	0.14	0.04	0.04	0.04	-73.57%	98,413
Feb 6, 2025	0.14	0.14	0.14	0.14	0.14	-	5,270
Feb 5, 2025	0.14	0.14	0.14	0.14	0.14	-	74
Feb 4, 2025	0.04	0.16	0.04	0.14	0.14	268.42%	17,252
Feb 3, 2025	0.15	0.15	0.04	0.04	0.04	-	8,067
Jan 31, 2025	0.08	0.08	0.04	0.04	0.04	-73.79%	4,405
Jan 30, 2025	0.15	0.15	0.15	0.15	0.15	-23.56%	2,052
Jan 29, 2025	0.04	0.20	0.04	0.19	0.19	412.70%	1,374
Jan 28, 2025	0.05	0.05	0.04	0.04	0.04	-72.59%	5,189
Jan 27, 2025	0.20	0.20	0.14	0.14	0.14	264.86%	480
Jan 24, 2025	0.04	0.20	0.04	0.04	0.04	-2.63%	4,286
Jan 23, 2025	0.04	0.04	0.04	0.04	0.04	-	80
Jan 22, 2025	0.04	0.20	0.04	0.04	0.04	-10.80%	1,737
Jan 21, 2025	0.04	0.19	0.04	0.04	0.04	-78.70%	739
Jan 17, 2025	0.04	0.20	0.04	0.20	0.20	525.00%	975
Jan 16, 2025	0.03	0.05	0.03	0.03	0.03	-	11,100
Jan 15, 2025	0.03	0.03	0.03	0.03	0.03	-	728
Jan 14, 2025	0.03	0.03	0.03	0.03	0.03	-37.25%	650
Jan 13, 2025	0.04	0.05	0.04	0.05	0.05	21.43%	2,809
Jan 10, 2025	0.03	0.04	0.03	0.04	0.04	-78.79%	1,166
Jan 8, 2025	0.03	0.20	0.03	0.20	0.20	-1.00%	670
Jan 7, 2025	0.06	0.20	0.03	0.20	0.20	1.01%	3,319
Jan 6, 2025	0.02	0.20	0.02	0.20	0.20	120.00%	6,955
Jan 3, 2025	0.04	0.20	0.03	0.09	0.09	150.00%	7,731
Jan 2, 2025	0.04	0.04	0.04	0.04	0.04	-	20,305
Dec 31, 2024	0.04	0.05	0.04	0.04	0.04	-	34,569
Dec 30, 2024	0.03	0.04	0.03	0.04	0.04	20.00%	10,166
Dec 27, 2024	0.03	0.03	0.03	0.03	0.03	-16.67%	855
Dec 26, 2024	0.03	0.04	0.03	0.04	0.04	43.43%	1,286
Dec 24, 2024	0.02	0.03	0.02	0.03	0.03	19.52%	8,989
Dec 23, 2024	0.02	0.39	0.02	0.02	0.02	5.00%	4,162
Dec 20, 2024	0.03	0.03	0.02	0.02	0.02	-33.33%	521,345
Dec 19, 2024	0.02	0.03	0.02	0.03	0.03	100.00%	26,000
Dec 18, 2024	0.03	0.03	0.02	0.02	0.02	-25.00%	33,410
Dec 17, 2024	0.03	0.03	0.01	0.02	0.02	-33.33%	30,950
Dec 16, 2024	0.03	0.09	0.01	0.03	0.03	-11.76%	648,411
Dec 13, 2024	0.15	0.15	0.03	0.03	0.03	-12.82%	2,919
Dec 12, 2024	0.03	0.09	0.03	0.04	0.04	-56.67%	3,513
Dec 11, 2024	0.05	0.09	0.04	0.09	0.09	-	7,230
Dec 10, 2024	0.56	0.56	0.03	0.09	0.09	80.00%	60,437
Dec 9, 2024	0.11	0.11	0.05	0.05	0.05	-54.55%	5,228
Dec 6, 2024	0.12	0.20	0.05	0.11	0.11	-8.33%	11,995
Dec 5, 2024	0.10	0.27	0.10	0.12	0.12	9.09%	10,306
Dec 4, 2024	0.20	0.28	0.10	0.11	0.11	-60.71%	9,205
Dec 3, 2024	0.22	0.30	0.10	0.28	0.28	33.33%	19,478
Dec 2, 2024	0.21	0.35	0.20	0.21	0.21	5.00%	3,411
Nov 29, 2024	0.03	0.27	0.03	0.20	0.20	100.00%	1,697
Nov 27, 2024	0.15	0.40	0.05	0.10	0.10	100.00%	3,039
Nov 26, 2024	0.05	0.05	0.05	0.05	0.05	-16.67%	246
Nov 25, 2024	0.15	0.15	0.03	0.06	0.06	76.99%	3,605
Nov 22, 2024	0.04	0.04	0.03	0.03	0.03	-	1,783
Nov 21, 2024	0.04	0.47	0.03	0.03	0.03	-38.36%	1,911
Nov 20, 2024	0.15	0.49	0.06	0.06	0.06	-85.14%	1,502
Nov 19, 2024	0.37	0.37	0.37	0.37	0.37	-	1
Nov 18, 2024	0.03	0.37	0.03	0.37	0.37	-7.50%	5,617
Nov 15, 2024	0.40	0.40	0.40	0.40	0.40	-	617
Nov 14, 2024	0.30	0.40	0.30	0.40	0.40	33.33%	252
Nov 13, 2024	0.30	0.30	0.30	0.30	0.30	-	522
Nov 12, 2024	0.30	0.40	0.30	0.30	0.30	-	4,834
Nov 11, 2024	0.30	0.45	0.30	0.30	0.30	-9.09%	1,749
Nov 8, 2024	0.33	0.33	0.33	0.33	0.33	10.00%	448
Nov 7, 2024	0.30	0.49	0.30	0.30	0.30	-	823
Nov 6, 2024	0.30	0.30	0.30	0.30	0.30	-	883
Nov 5, 2024	0.33	0.49	0.30	0.30	0.30	-9.09%	521
Nov 4, 2024	0.52	0.52	0.33	0.33	0.33	-	11,022
Nov 1, 2024	0.33	0.33	0.33	0.33	0.33	-	2,534
Oct 31, 2024	0.33	0.33	0.33	0.33	0.33	-	3,418
Oct 30, 2024	0.33	0.33	0.33	0.33	0.33	-	338
Oct 29, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	3,477
Oct 28, 2024	0.30	0.35	0.30	0.35	0.35	-	4,277
Oct 25, 2024	0.35	0.35	0.35	0.35	0.35	-	1,805
Oct 24, 2024	0.35	0.35	0.35	0.35	0.35	-	6,506
Oct 23, 2024	0.35	0.35	0.35	0.35	0.35	-	999
Oct 22, 2024	0.35	0.35	0.35	0.35	0.35	-	448
Oct 21, 2024	0.35	0.35	0.35	0.35	0.35	2.94%	285
Oct 18, 2024	0.34	0.34	0.34	0.34	0.34	3.03%	1,227
Oct 17, 2024	0.33	0.33	0.33	0.33	0.33	-	890
Oct 16, 2024	0.32	0.33	0.32	0.33	0.33	10.00%	1,168
Oct 15, 2024	0.30	0.30	0.30	0.30	0.30	-	3,090
Oct 14, 2024	0.30	0.30	0.30	0.30	0.30	-9.09%	1,140
Oct 11, 2024	0.30	0.55	0.30	0.33	0.33	10.00%	402
Oct 10, 2024	0.35	0.35	0.30	0.30	0.30	-43.40%	2,357
Oct 9, 2024	0.30	0.56	0.30	0.53	0.53	76.67%	8,407
Oct 8, 2024	0.30	0.30	0.30	0.30	0.30	-4.97%	1,823
Oct 7, 2024	0.32	0.32	0.32	0.32	0.32	1.84%	212
Oct 4, 2024	0.31	0.31	0.31	0.31	0.31	-	994
Oct 3, 2024	0.59	0.59	0.30	0.31	0.31	3.33%	5,627
Oct 2, 2024	0.30	0.30	0.30	0.30	0.30	-	518
Oct 1, 2024	0.30	0.30	0.30	0.30	0.30	-42.31%	586
Sep 30, 2024	0.52	0.52	0.52	0.52	0.52	73.33%	5,912
Sep 27, 2024	0.30	0.30	0.30	0.30	0.30	-	312

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.