VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 664.40
-10.20 (-1.51%)
At close: Aug 6, 2026
VIE:VACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 662.00 | 667.20 | 662.00 | 664.40 | 664.40 | -1.51% | - |
| Aug 5, 2026 | 676.60 | 678.60 | 674.40 | 674.60 | 674.60 | 1.14% | - |
| Aug 4, 2026 | 659.40 | 667.00 | 659.40 | 667.00 | 667.00 | 5.34% | - |
| Aug 3, 2026 | 656.40 | 656.40 | 633.20 | 633.20 | 633.20 | -4.06% | - |
| Jul 31, 2026 | 677.60 | 677.60 | 660.00 | 660.00 | 660.00 | 1.85% | - |
| Jul 30, 2026 | 622.20 | 648.00 | 618.20 | 648.00 | 648.00 | 2.60% | - |
| Jul 29, 2026 | 628.40 | 635.00 | 628.40 | 631.60 | 631.60 | -2.68% | - |
| Jul 28, 2026 | 661.20 | 666.80 | 649.00 | 649.00 | 649.00 | -2.93% | 25 |
| Jul 27, 2026 | 703.60 | 711.20 | 668.60 | 668.60 | 668.60 | -4.43% | - |
| Jul 24, 2026 | 695.00 | 717.60 | 695.00 | 699.60 | 699.60 | 0.03% | - |
| Jul 23, 2026 | 688.80 | 704.60 | 688.80 | 699.40 | 699.40 | 0.37% | - |
| Jul 22, 2026 | 746.60 | 746.60 | 696.80 | 696.80 | 696.80 | -6.84% | - |
| Jul 21, 2026 | 746.80 | 748.00 | 741.20 | 748.00 | 748.00 | 3.74% | - |
| Jul 20, 2026 | 722.00 | 728.20 | 721.00 | 721.00 | 721.00 | -0.08% | 28 |
| Jul 17, 2026 | 723.60 | 723.60 | 700.20 | 721.60 | 721.60 | -2.88% | 25 |
| Jul 16, 2026 | 754.20 | 754.20 | 735.60 | 743.00 | 743.00 | -1.28% | - |
| Jul 15, 2026 | 768.80 | 768.80 | 752.60 | 752.60 | 752.60 | 0.32% | 14 |
| Jul 14, 2026 | 729.60 | 750.20 | 729.60 | 750.20 | 750.20 | 2.80% | - |
| Jul 13, 2026 | 720.80 | 730.80 | 720.80 | 729.80 | 729.80 | -1.19% | - |
| Jul 10, 2026 | 735.80 | 744.80 | 735.80 | 738.60 | 738.60 | -0.14% | - |
| Jul 9, 2026 | 723.40 | 743.60 | 723.40 | 739.60 | 739.60 | 5.24% | - |
| Jul 8, 2026 | 708.60 | 708.60 | 697.80 | 702.80 | 702.80 | -2.20% | 11 |
| Jul 7, 2026 | 722.40 | 726.20 | 718.60 | 718.60 | 718.60 | -4.59% | - |
| Jul 6, 2026 | 757.40 | 757.40 | 739.80 | 753.20 | 753.20 | -2.26% | - |
| Jul 3, 2026 | 759.60 | 770.60 | 757.80 | 770.60 | 770.60 | 2.53% | - |
| Jul 2, 2026 | 758.40 | 760.00 | 751.60 | 751.60 | 751.60 | -2.36% | - |
| Jul 1, 2026 | 766.20 | 785.80 | 766.20 | 769.80 | 769.80 | 0.55% | - |
| Jun 30, 2026 | 752.00 | 765.60 | 752.00 | 765.60 | 765.60 | 3.38% | - |
| Jun 29, 2026 | 727.00 | 740.60 | 726.20 | 740.60 | 740.60 | 1.81% | - |
| Jun 26, 2026 | 731.60 | 738.20 | 727.40 | 727.40 | 727.40 | -1.54% | 2 |
| Jun 25, 2026 | 743.80 | 753.00 | 738.80 | 738.80 | 738.80 | 2.44% | - |
| Jun 24, 2026 | 734.20 | 734.20 | 716.60 | 721.20 | 721.20 | -0.17% | - |
| Jun 23, 2026 | 739.80 | 739.80 | 715.40 | 722.40 | 722.40 | -5.05% | - |
| Jun 22, 2026 | 740.60 | 760.80 | 740.60 | 760.80 | 760.80 | 2.81% | 20 |
| Jun 19, 2026 | 749.80 | 749.80 | 735.80 | 740.00 | 740.00 | -0.88% | - |
| Jun 18, 2026 | 743.40 | 746.60 | 740.60 | 746.60 | 746.60 | 0.40% | - |
| Jun 17, 2026 | 725.20 | 743.60 | 725.20 | 743.60 | 743.60 | 2.82% | - |
| Jun 16, 2026 | 734.40 | 734.40 | 723.20 | 723.20 | 723.20 | -0.96% | - |
| Jun 15, 2026 | 725.20 | 731.20 | 725.20 | 730.20 | 730.20 | 1.64% | 22 |
| Jun 12, 2026 | 717.20 | 720.40 | 711.00 | 718.40 | 718.40 | 1.35% | 59 |
| Jun 11, 2026 | 693.00 | 708.80 | 693.00 | 708.80 | 708.80 | 3.84% | - |
| Jun 10, 2026 | 669.00 | 682.60 | 668.80 | 682.60 | 682.60 | 2.00% | - |
| Jun 9, 2026 | 671.60 | 673.00 | 669.20 | 669.20 | 669.20 | -0.51% | - |
| Jun 8, 2026 | 641.60 | 672.60 | 641.60 | 672.60 | 672.60 | 2.31% | 20 |
| Jun 5, 2026 | 663.80 | 663.80 | 657.40 | 657.40 | 657.40 | -2.00% | - |
| Jun 4, 2026 | 668.60 | 670.80 | 656.60 | 670.80 | 670.80 | -0.36% | - |
| Jun 3, 2026 | 673.00 | 676.20 | 669.40 | 673.20 | 673.20 | -1.43% | - |
| Jun 2, 2026 | 661.20 | 683.00 | 656.80 | 683.00 | 683.00 | 4.79% | 20 |
| Jun 1, 2026 | 665.00 | 665.00 | 641.00 | 651.80 | 651.80 | -2.63% | - |
| May 29, 2026 | 653.80 | 669.40 | 653.80 | 669.40 | 669.40 | 2.01% | - |