VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 743.00
-9.60 (-1.28%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:VACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 754.20 | 754.20 | 735.60 | 742.60 | - | -1.33% | - |
| 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% | - |
| 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 | - | - |