VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 683.00
+31.20 (4.79%)
At close: Jun 2, 2026
VIE:VACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 28, 2026 | 660.40 | 660.40 | 651.80 | 656.20 | 656.20 | -0.64% | 40 |
| May 27, 2026 | 675.80 | 675.80 | 660.40 | 660.40 | 660.40 | -2.25% | - |
| May 26, 2026 | 670.00 | 675.60 | 670.00 | 675.60 | 675.60 | -3.95% | - |
| May 25, 2026 | 684.80 | 703.40 | 684.80 | 703.40 | 703.40 | 4.46% | - |
| May 22, 2026 | 672.20 | 673.40 | 669.80 | 673.40 | 673.40 | 2.90% | - |
| May 21, 2026 | 661.60 | 661.60 | 654.40 | 654.40 | 654.40 | -1.00% | - |
| May 20, 2026 | 644.40 | 664.40 | 644.40 | 661.00 | 661.00 | 3.61% | 26 |
| May 19, 2026 | 637.00 | 644.60 | 637.00 | 638.00 | 638.00 | -3.86% | 39 |
| May 18, 2026 | 652.40 | 663.60 | 652.40 | 663.60 | 663.60 | 3.01% | - |
| May 15, 2026 | 644.20 | 649.20 | 644.20 | 644.20 | 644.20 | -2.10% | - |
| May 14, 2026 | 655.20 | 658.00 | 655.20 | 658.00 | 658.00 | 1.73% | - |
| May 13, 2026 | 649.80 | 649.80 | 643.80 | 646.80 | 646.80 | 1.25% | - |
| May 12, 2026 | 650.40 | 650.40 | 638.80 | 638.80 | 638.80 | -2.56% | - |
| May 11, 2026 | 670.00 | 670.00 | 655.60 | 655.60 | 655.60 | -1.50% | - |
| May 8, 2026 | 663.80 | 667.40 | 663.80 | 665.60 | 665.60 | - | - |
| May 7, 2026 | 679.40 | 679.40 | 665.60 | 665.60 | 665.60 | -0.80% | - |
| May 6, 2026 | 669.40 | 672.00 | 669.40 | 671.00 | 671.00 | 4.52% | - |
| May 5, 2026 | 630.80 | 642.00 | 630.80 | 642.00 | 642.00 | - | - |
| May 4, 2026 | 641.80 | 645.40 | 641.80 | 642.00 | 642.00 | 0.69% | - |
| Apr 30, 2026 | 616.40 | 637.60 | 616.40 | 637.60 | 637.60 | 2.90% | - |
| Apr 29, 2026 | 628.00 | 631.20 | 626.40 | 627.20 | 619.62 | 3.43% | - |
| Apr 28, 2026 | 613.60 | 613.60 | 606.40 | 606.40 | 599.08 | -4.23% | - |
| Apr 27, 2026 | 638.60 | 638.60 | 631.60 | 633.20 | 625.55 | -0.19% | - |
| Apr 24, 2026 | 626.20 | 634.40 | 626.20 | 634.40 | 626.74 | -0.38% | - |
| Apr 23, 2026 | 635.20 | 637.80 | 635.20 | 636.80 | 629.11 | -1.67% | - |
| Apr 22, 2026 | 646.40 | 647.60 | 643.40 | 647.60 | 639.78 | 1.70% | - |
| Apr 21, 2026 | 640.80 | 641.60 | 636.80 | 636.80 | 629.11 | -0.06% | - |
| Apr 20, 2026 | 637.00 | 637.20 | 634.60 | 637.20 | 629.50 | 0.79% | - |
| Apr 17, 2026 | 614.60 | 632.20 | 614.60 | 632.20 | 624.56 | 5.51% | - |
| Apr 16, 2026 | 604.20 | 605.40 | 597.80 | 599.20 | 591.96 | -1.87% | 42 |
| Apr 15, 2026 | 604.20 | 618.20 | 604.20 | 610.60 | 603.23 | 1.13% | - |
| Apr 14, 2026 | 610.00 | 610.00 | 602.60 | 603.80 | 596.51 | 2.10% | - |
| Apr 13, 2026 | 589.00 | 591.40 | 589.00 | 591.40 | 584.26 | -0.10% | - |
| Apr 10, 2026 | 584.60 | 592.00 | 584.60 | 592.00 | 584.85 | 3.28% | - |
| Apr 9, 2026 | 569.60 | 573.20 | 567.00 | 573.20 | 566.28 | 2.03% | - |
| Apr 8, 2026 | 560.60 | 561.80 | 560.60 | 561.80 | 555.01 | 6.04% | - |
| Apr 7, 2026 | 534.60 | 534.60 | 525.80 | 529.80 | 523.40 | 0.42% | 36 |
| Apr 2, 2026 | 520.00 | 527.60 | 517.80 | 527.60 | 521.23 | -1.46% | 16 |
| Apr 1, 2026 | 533.60 | 535.40 | 533.40 | 535.40 | 528.93 | 1.63% | 36 |
| Mar 31, 2026 | 509.80 | 526.80 | 509.80 | 526.80 | 520.44 | 1.74% | 30 |
| Mar 30, 2026 | 528.00 | 531.80 | 517.80 | 517.80 | 511.55 | -3.61% | 119 |
| Mar 27, 2026 | 546.80 | 546.80 | 531.00 | 537.20 | 530.71 | -2.93% | - |
| Mar 26, 2026 | 562.80 | 562.80 | 553.40 | 553.40 | 546.72 | -2.47% | - |
| Mar 25, 2026 | 571.40 | 572.60 | 567.40 | 567.40 | 560.55 | 2.05% | - |
| Mar 24, 2026 | 566.40 | 566.40 | 556.00 | 556.00 | 549.28 | -4.07% | - |
| Mar 23, 2026 | 544.20 | 582.20 | 538.80 | 579.60 | 572.60 | 4.70% | 80 |
| Mar 20, 2026 | 564.80 | 565.60 | 553.60 | 553.60 | 546.91 | -1.07% | 25 |