VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 527.60
-7.80 (-1.46%)
At close: Apr 2, 2026
VIE:VACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 520.00 | 527.60 | 517.80 | 527.60 | 527.60 | -1.46% | 16 |
| Apr 1, 2026 | 533.60 | 535.40 | 533.40 | 535.40 | 535.40 | 1.63% | 36 |
| Mar 31, 2026 | 509.80 | 526.80 | 509.80 | 526.80 | 526.80 | 1.74% | 30 |
| Mar 30, 2026 | 528.00 | 531.80 | 517.80 | 517.80 | 517.80 | -3.61% | 119 |
| Mar 27, 2026 | 546.80 | 546.80 | 531.00 | 537.20 | 537.20 | -2.93% | - |
| Mar 26, 2026 | 562.80 | 562.80 | 553.40 | 553.40 | 553.40 | -2.47% | - |
| Mar 25, 2026 | 571.40 | 572.60 | 567.40 | 567.40 | 567.40 | 2.05% | - |
| Mar 24, 2026 | 566.40 | 566.40 | 556.00 | 556.00 | 556.00 | -4.07% | - |
| Mar 23, 2026 | 544.20 | 582.20 | 538.80 | 579.60 | 579.60 | 4.70% | 80 |
| Mar 20, 2026 | 564.80 | 565.60 | 553.60 | 553.60 | 553.60 | -1.07% | 25 |
| Mar 19, 2026 | 564.60 | 564.60 | 555.60 | 559.60 | 559.60 | -2.81% | 25 |
| Mar 18, 2026 | 583.20 | 589.20 | 575.80 | 575.80 | 575.80 | 2.31% | - |
| Mar 17, 2026 | 554.60 | 562.80 | 554.60 | 562.80 | 562.80 | 0.68% | - |
| Mar 16, 2026 | 552.00 | 559.00 | 552.00 | 559.00 | 559.00 | -0.32% | - |
| Mar 13, 2026 | 572.60 | 572.60 | 560.80 | 560.80 | 560.80 | -1.27% | - |
| Mar 12, 2026 | 576.80 | 577.20 | 568.00 | 568.00 | 568.00 | -0.70% | - |
| Mar 11, 2026 | 565.60 | 572.00 | 561.20 | 572.00 | 572.00 | 0.70% | - |
| Mar 10, 2026 | 577.40 | 577.40 | 568.00 | 568.00 | 568.00 | 4.72% | - |
| Mar 9, 2026 | 536.80 | 542.40 | 533.80 | 542.40 | 542.40 | -4.54% | 40 |
| Mar 6, 2026 | 576.20 | 576.20 | 559.60 | 568.20 | 568.20 | -2.30% | - |
| Mar 5, 2026 | 593.40 | 593.40 | 577.00 | 581.60 | 581.60 | -2.02% | 53 |
| Mar 4, 2026 | 587.20 | 594.40 | 580.80 | 593.60 | 593.60 | 4.77% | 240 |
| Mar 3, 2026 | 563.60 | 571.80 | 563.60 | 566.60 | 566.60 | -3.11% | 50 |
| Mar 2, 2026 | 588.00 | 590.40 | 579.60 | 584.80 | 584.80 | -1.58% | 123 |
| Feb 27, 2026 | 595.20 | 597.60 | 594.20 | 594.20 | 594.20 | -1.82% | - |
| Feb 26, 2026 | 604.80 | 611.60 | 604.80 | 605.20 | 605.20 | 1.07% | - |
| Feb 25, 2026 | 593.40 | 598.80 | 593.40 | 598.80 | 598.80 | 3.38% | - |
| Feb 24, 2026 | 576.40 | 589.60 | 576.40 | 579.20 | 579.20 | 0.35% | - |
| Feb 23, 2026 | 578.60 | 578.60 | 571.60 | 577.20 | 577.20 | -0.17% | - |
| Feb 20, 2026 | 575.20 | 578.20 | 569.40 | 578.20 | 578.20 | 0.94% | 45 |
| Feb 19, 2026 | 573.00 | 574.20 | 572.80 | 572.80 | 572.80 | 0.07% | - |
| Feb 18, 2026 | 567.80 | 572.40 | 567.80 | 572.40 | 572.40 | 1.24% | - |
| Feb 17, 2026 | 569.20 | 569.20 | 561.20 | 565.40 | 565.40 | 1.07% | - |
| Feb 16, 2026 | 556.80 | 561.60 | 556.80 | 559.40 | 559.40 | 0.18% | 40 |
| Feb 13, 2026 | 549.80 | 559.40 | 549.80 | 558.40 | 558.40 | 1.12% | - |
| Feb 12, 2026 | 557.60 | 557.80 | 552.20 | 552.20 | 552.20 | 0.80% | - |
| Feb 11, 2026 | 545.20 | 548.60 | 545.20 | 547.80 | 547.80 | -0.54% | 15 |
| Feb 10, 2026 | 544.20 | 550.80 | 544.20 | 550.80 | 550.80 | 2.04% | - |
| Feb 9, 2026 | 541.60 | 541.60 | 538.60 | 539.80 | 539.80 | 2.27% | - |
| Feb 6, 2026 | 525.20 | 529.80 | 525.20 | 527.80 | 527.80 | - | - |
| Feb 5, 2026 | 531.00 | 531.40 | 524.60 | 527.80 | 527.80 | -2.66% | 96 |
| Feb 4, 2026 | 539.80 | 542.20 | 534.20 | 542.20 | 542.20 | 0.15% | - |
| 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% | - |