VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 546.00
-7.60 (-1.37%)
At close: Jan 30, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 548.80 | 548.80 | 541.40 | 541.40 | 541.40 | 2.27% | - |
| Feb 2, 2026 | 532.80 | 532.80 | 529.40 | 529.40 | 529.40 | -3.04% | - |
| Jan 30, 2026 | 545.40 | 547.60 | 545.40 | 546.00 | 546.00 | -1.37% | - |
| Jan 29, 2026 | 556.20 | 560.60 | 553.00 | 553.60 | 553.60 | -0.43% | 30 |
| Jan 28, 2026 | 583.40 | 583.40 | 556.00 | 556.00 | 556.00 | -2.01% | - |
| Jan 27, 2026 | 561.00 | 567.40 | 560.00 | 567.40 | 567.40 | 2.46% | 75 |
| Jan 26, 2026 | 547.40 | 553.80 | 547.40 | 553.80 | 553.80 | 1.24% | 27 |
| Jan 23, 2026 | 548.40 | 548.40 | 542.20 | 547.00 | 547.00 | -1.12% | - |
| Jan 22, 2026 | 551.00 | 553.20 | 551.00 | 553.20 | 553.20 | 1.02% | - |
| Jan 21, 2026 | 545.80 | 547.60 | 543.00 | 547.60 | 547.60 | 1.63% | 25 |
| Jan 20, 2026 | 532.00 | 538.80 | 532.00 | 538.80 | 538.80 | 1.66% | - |
| Jan 19, 2026 | 532.60 | 532.60 | 527.60 | 530.00 | 530.00 | -2.07% | - |
| Jan 16, 2026 | 529.80 | 541.20 | 529.80 | 541.20 | 541.20 | 16.04% | 173 |
| Jan 14, 2026 | 473.20 | 473.20 | 466.30 | 466.40 | 466.40 | -0.51% | 36 |
| Jan 13, 2026 | 459.50 | 470.20 | 458.80 | 468.80 | 468.80 | -0.09% | 72 |
| Jan 12, 2026 | 479.50 | 479.50 | 469.20 | 469.20 | 469.20 | 0.60% | - |
| Jan 9, 2026 | 469.40 | 472.80 | 466.40 | 466.40 | 466.40 | -0.74% | 19 |
| Jan 8, 2026 | 478.70 | 478.70 | 467.30 | 469.90 | 469.90 | -1.03% | - |
| Jan 7, 2026 | 475.50 | 478.90 | 474.80 | 474.80 | 474.80 | 1.71% | - |
| Jan 6, 2026 | 464.70 | 466.80 | 464.70 | 466.80 | 466.80 | 11.65% | - |
| Jan 2, 2026 | 417.50 | 418.10 | 417.50 | 418.10 | 418.10 | 0.60% | - |
| Dec 30, 2025 | 413.80 | 415.60 | 413.80 | 415.60 | 415.60 | 0.85% | - |
| Dec 29, 2025 | 416.50 | 416.50 | 411.10 | 412.10 | 412.10 | -0.41% | - |
| Dec 23, 2025 | 410.50 | 414.80 | 410.50 | 413.80 | 413.80 | 0.34% | - |
| Dec 22, 2025 | 410.30 | 412.40 | 410.10 | 412.40 | 412.40 | 1.43% | - |
| Dec 19, 2025 | 409.50 | 409.50 | 404.70 | 406.60 | 406.60 | -0.85% | - |
| Dec 18, 2025 | 402.50 | 410.10 | 402.50 | 410.10 | 410.10 | 1.21% | - |
| Dec 17, 2025 | 405.20 | 408.20 | 405.20 | 405.20 | 405.20 | -0.56% | - |
| Dec 16, 2025 | 408.20 | 408.20 | 406.80 | 407.50 | 407.50 | -3.16% | - |
| Dec 15, 2025 | 415.60 | 420.90 | 415.60 | 420.80 | 420.80 | -1.20% | - |
| Dec 12, 2025 | 421.20 | 430.70 | 421.20 | 425.90 | 425.90 | 0.90% | 52 |
| Dec 11, 2025 | 418.30 | 422.30 | 418.00 | 422.10 | 422.10 | 0.45% | - |
| Dec 10, 2025 | 417.80 | 420.90 | 417.80 | 420.20 | 420.20 | 1.42% | - |
| Dec 9, 2025 | 422.30 | 422.30 | 414.30 | 414.30 | 414.30 | -2.13% | - |
| Dec 8, 2025 | 417.60 | 423.30 | 417.40 | 423.30 | 423.30 | -0.84% | - |
| Dec 5, 2025 | 421.30 | 426.90 | 421.30 | 426.90 | 426.90 | -0.74% | - |
| Dec 4, 2025 | 428.50 | 430.10 | 428.50 | 430.10 | 430.10 | 2.21% | - |
| Dec 3, 2025 | 415.80 | 420.80 | 415.80 | 420.80 | 420.80 | 7.18% | - |
| Dec 2, 2025 | 386.90 | 393.30 | 386.90 | 392.60 | 392.60 | 1.95% | - |
| Dec 1, 2025 | 386.90 | 387.80 | 385.10 | 385.10 | 385.10 | 1.77% | - |
| Nov 28, 2025 | 379.70 | 383.10 | 378.40 | 378.40 | 378.40 | 0.69% | - |
| Nov 27, 2025 | 374.60 | 375.80 | 373.80 | 375.80 | 375.80 | 1.02% | - |
| Nov 26, 2025 | 365.90 | 372.00 | 365.20 | 372.00 | 372.00 | 4.61% | - |
| Nov 25, 2025 | 357.20 | 357.20 | 355.60 | 355.60 | 355.60 | -0.61% | - |
| Nov 24, 2025 | 350.20 | 357.80 | 350.20 | 357.80 | 357.80 | 4.83% | - |
| Nov 21, 2025 | 334.30 | 341.60 | 334.30 | 341.30 | 341.30 | -5.98% | 55 |
| Nov 20, 2025 | 372.60 | 372.60 | 363.00 | 363.00 | 363.00 | 4.19% | - |
| Nov 19, 2025 | 341.50 | 348.40 | 341.50 | 348.40 | 348.40 | 4.37% | 26 |
| Nov 18, 2025 | 342.60 | 343.20 | 333.80 | 333.80 | 333.80 | -4.25% | 26 |
| Nov 17, 2025 | 357.20 | 357.20 | 348.60 | 348.60 | 348.60 | -2.87% | - |