Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 12.400 | 12.600 | 11.450 | 12.300 | 12.300 | 8,204 |
| 2024-08-23 | 12.800 | 12.850 | 12.200 | 12.250 | 12.250 | 810 |
| 2024-08-22 | 13.350 | 13.650 | 12.700 | 12.700 | 12.700 | 263 |
| 2024-08-21 | 12.200 | 13.300 | 12.200 | 13.300 | 13.300 | 839 |
| 2024-08-20 | 15.050 | 15.050 | 11.450 | 12.150 | 12.150 | 10,864 |
| 2024-08-19 | 14.900 | 15.200 | 14.500 | 14.850 | 14.850 | 8,156 |
| 2024-08-16 | 14.950 | 14.950 | 14.750 | 14.750 | 14.750 | 505 |
| 2024-08-15 | 14.850 | 14.900 | 14.750 | 14.750 | 14.750 | 19 |
| 2024-08-14 | 14.950 | 14.950 | 14.900 | 14.900 | 14.900 | 200 |
| 2024-08-13 | 15.550 | 15.600 | 15.150 | 15.150 | 15.150 | 482 |
| 2024-08-12 | 14.800 | 15.300 | 14.750 | 15.300 | 15.300 | 1,203 |
| 2024-08-09 | 15.100 | 15.500 | 15.100 | 15.150 | 15.150 | 5 |
| 2024-08-08 | 14.600 | 15.650 | 14.600 | 15.300 | 15.300 | 3,511 |
| 2024-08-07 | 14.350 | 14.650 | 14.350 | 14.650 | 14.650 | 1,542 |
| 2024-08-06 | 14.550 | 14.550 | 14.150 | 14.150 | 14.150 | 442 |
| 2024-08-05 | 15.150 | 15.200 | 14.350 | 14.400 | 14.400 | 2,074 |
| 2024-08-02 | 16.050 | 16.050 | 15.450 | 15.650 | 15.650 | 257 |
| 2024-08-01 | 15.950 | 15.950 | 15.800 | 15.950 | 15.950 | 250 |
| 2024-07-31 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 71 |
| 2024-07-30 | 16.600 | 16.600 | 16.000 | 16.000 | 16.000 | 201 |
| 2024-07-29 | 15.850 | 16.250 | 15.850 | 16.250 | 16.250 | 320 |
| 2024-07-26 | 15.600 | 15.750 | 15.600 | 15.750 | 15.750 | 174 |
| 2024-07-25 | 15.350 | 15.350 | 15.300 | 15.300 | 15.300 | 182 |
| 2024-07-24 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 125 |
| 2024-07-23 | 15.150 | 15.200 | 14.600 | 14.850 | 14.850 | 2,531 |
| 2024-07-22 | 15.600 | 15.600 | 15.400 | 15.400 | 15.400 | 400 |
| 2024-07-19 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2024-07-18 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-07-17 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-07-16 | 16.200 | 16.350 | 15.900 | 15.900 | 15.900 | 1,119 |
| 2024-07-15 | 16.600 | 16.600 | 15.900 | 16.000 | 16.000 | 238 |
| 2024-07-12 | 16.100 | 16.500 | 16.100 | 16.150 | 16.150 | 1,520 |
| 2024-07-11 | 15.650 | 15.900 | 15.650 | 15.900 | 15.900 | 272 |
| 2024-07-10 | 16.100 | 16.100 | 15.400 | 15.650 | 15.650 | 772 |
| 2024-07-09 | 16.300 | 16.300 | 16.100 | 16.300 | 16.300 | 110 |
| 2024-07-08 | 16.100 | 16.600 | 16.100 | 16.250 | 16.250 | 579 |
| 2024-07-05 | 16.200 | 16.700 | 16.200 | 16.700 | 16.700 | 344 |
| 2024-07-04 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2024-07-03 | 16.000 | 16.200 | 15.700 | 16.200 | 16.200 | 1,102 |
| 2024-07-02 | 16.900 | 16.900 | 16.000 | 16.000 | 16.000 | 270 |
| 2024-07-01 | 16.950 | 17.000 | 16.850 | 16.850 | 16.850 | 42 |
| 2024-06-28 | 16.500 | 16.650 | 16.500 | 16.650 | 16.650 | 1 |
| 2024-06-27 | 16.350 | 17.000 | 16.350 | 16.500 | 16.500 | 2,603 |
| 2024-06-26 | 15.800 | 16.400 | 15.800 | 16.150 | 16.150 | 1,812 |
| 2024-06-25 | 15.800 | 16.000 | 15.800 | 15.900 | 15.900 | 1,068 |
| 2024-06-24 | 15.650 | 15.650 | 15.600 | 15.600 | 15.600 | 20 |
| 2024-06-21 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 1 |
| 2024-06-20 | 17.500 | 17.500 | 16.000 | 16.000 | 16.000 | 1,321 |
| 2024-06-19 | 17.950 | 17.950 | 17.750 | 17.750 | 17.750 | 6 |
| 2024-06-18 | 17.900 | 18.000 | 17.750 | 17.750 | 17.750 | 568 |
| 2024-06-17 | 18.300 | 18.300 | 18.050 | 18.150 | 18.150 | 100 |
| 2024-06-14 | 18.250 | 18.300 | 18.150 | 18.150 | 18.150 | 14 |
| 2024-06-13 | 17.750 | 18.250 | 17.450 | 17.900 | 17.900 | 2,901 |
| 2024-06-12 | 17.050 | 17.400 | 17.050 | 17.400 | 17.400 | 463 |
| 2024-06-11 | 16.700 | 17.000 | 16.700 | 16.900 | 16.900 | 7 |
| 2024-06-10 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 1,007 |
| 2024-06-07 | 16.600 | 17.000 | 16.600 | 16.850 | 16.850 | 769 |
| 2024-06-06 | 16.400 | 16.750 | 16.400 | 16.750 | 16.750 | 29 |
| 2024-06-05 | 17.000 | 17.000 | 16.700 | 16.700 | 16.700 | 617 |
| 2024-06-04 | 16.800 | 16.950 | 16.700 | 16.700 | 16.700 | 295 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.