VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 421.30
-8.80 (-2.05%)
Last updated: Dec 5, 2025, 9:05 AM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 351.90 | 358.90 | 351.90 | 358.90 | 358.90 | 1.18% | - |
| Nov 13, 2025 | 368.90 | 368.90 | 354.70 | 354.70 | 354.70 | -3.30% | - |
| Nov 12, 2025 | 369.00 | 372.00 | 366.80 | 366.80 | 366.80 | -0.65% | - |
| Nov 11, 2025 | 361.20 | 369.20 | 361.20 | 369.20 | 369.20 | 3.48% | - |
| Nov 10, 2025 | 359.60 | 360.90 | 356.80 | 356.80 | 356.80 | 1.77% | - |
| Nov 7, 2025 | 358.40 | 358.60 | 350.60 | 350.60 | 350.60 | -1.85% | - |
| Nov 6, 2025 | 368.00 | 368.60 | 357.20 | 357.20 | 357.20 | -1.27% | - |
| Nov 5, 2025 | 351.80 | 361.80 | 349.90 | 361.80 | 361.80 | 1.57% | - |
| Nov 4, 2025 | 357.10 | 358.80 | 356.20 | 356.20 | 356.20 | -3.78% | - |
| Nov 3, 2025 | 375.30 | 376.90 | 370.20 | 370.20 | 370.20 | -2.17% | - |
| Oct 31, 2025 | 383.20 | 384.60 | 378.40 | 378.40 | 378.40 | -1.54% | - |
| Oct 30, 2025 | 370.70 | 384.30 | 370.70 | 384.30 | 384.30 | 4.51% | - |
| Oct 29, 2025 | 367.40 | 370.50 | 367.40 | 367.70 | 367.70 | 0.44% | - |
| Oct 28, 2025 | 365.60 | 369.60 | 365.60 | 366.10 | 366.10 | -1.32% | - |
| Oct 27, 2025 | 372.40 | 373.10 | 371.00 | 371.00 | 371.00 | -0.27% | - |
| Oct 24, 2025 | 368.80 | 372.60 | 368.20 | 372.00 | 372.00 | 2.56% | - |