VAT Group AG (VIE:VACN)
Austria · Delayed Price · Currency is EUR 636.00
+1.60 (0.25%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:VACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 626.20 | 634.40 | 626.20 | 634.40 | 634.40 | -0.38% | - |
| Apr 23, 2026 | 635.20 | 637.80 | 635.20 | 636.80 | 636.80 | -1.67% | - |
| Apr 22, 2026 | 646.40 | 647.60 | 643.40 | 647.60 | 647.60 | 1.70% | - |
| Apr 21, 2026 | 640.80 | 641.60 | 636.80 | 636.80 | 636.80 | -0.06% | - |
| Apr 20, 2026 | 637.00 | 637.20 | 634.60 | 637.20 | 637.20 | 0.79% | - |
| Apr 17, 2026 | 614.60 | 632.20 | 614.60 | 632.20 | 632.20 | 5.51% | - |
| Apr 16, 2026 | 604.20 | 605.40 | 597.80 | 599.20 | 599.20 | -1.87% | 42 |
| Apr 15, 2026 | 604.20 | 618.20 | 604.20 | 610.60 | 610.60 | 1.13% | - |
| Apr 14, 2026 | 610.00 | 610.00 | 602.60 | 603.80 | 603.80 | 2.10% | - |
| Apr 13, 2026 | 589.00 | 591.40 | 589.00 | 591.40 | 591.40 | -0.10% | - |
| Apr 10, 2026 | 584.60 | 592.00 | 584.60 | 592.00 | 592.00 | 3.28% | - |
| Apr 9, 2026 | 569.60 | 573.20 | 567.00 | 573.20 | 573.20 | 2.03% | - |
| Apr 8, 2026 | 560.60 | 561.80 | 560.60 | 561.80 | 561.80 | 6.04% | - |
| Apr 7, 2026 | 534.60 | 534.60 | 525.80 | 529.80 | 529.80 | 0.42% | 36 |
| 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% | - |