Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 16.550 | 16.550 | 16.200 | 16.500 | 16.500 | 117 |
| 2024-05-31 | 16.500 | 16.500 | 16.200 | 16.350 | 16.350 | 381 |
| 2024-05-30 | 16.300 | 16.950 | 16.300 | 16.450 | 16.450 | 2,292 |
| 2024-05-29 | 16.050 | 16.150 | 16.050 | 16.150 | 16.150 | 332 |
| 2024-05-28 | 14.800 | 16.700 | 14.800 | 15.850 | 15.850 | 3,224 |
| 2024-05-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-05-24 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-05-23 | 14.900 | 15.100 | 14.600 | 15.100 | 15.100 | 228 |
| 2024-05-22 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 35 |
| 2024-05-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1 |
| 2024-05-20 | 14.550 | 14.550 | 14.450 | 14.450 | 14.450 | 288 |
| 2024-05-17 | 14.150 | 14.350 | 14.150 | 14.350 | 14.350 | 15 |
| 2024-05-16 | 14.400 | 14.500 | 14.300 | 14.300 | 14.300 | 516 |
| 2024-05-15 | 14.000 | 14.600 | 14.000 | 14.600 | 14.600 | 1,422 |
| 2024-05-14 | 15.350 | 15.500 | 15.350 | 15.500 | 15.500 | 62 |
| 2024-05-13 | 14.200 | 15.550 | 14.200 | 15.550 | 15.550 | 1,392 |
| 2024-05-10 | 15.000 | 15.000 | 13.700 | 14.000 | 14.000 | 2,823 |
| 2024-05-09 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-05-08 | 15.600 | 15.650 | 15.300 | 15.300 | 15.300 | 798 |
| 2024-05-07 | 15.950 | 16.000 | 15.800 | 15.800 | 15.800 | 530 |
| 2024-05-06 | 15.750 | 16.300 | 15.600 | 15.950 | 15.950 | 3,207 |
| 2024-05-03 | 14.400 | 14.950 | 14.400 | 14.900 | 14.900 | 756 |
| 2024-05-02 | 14.500 | 14.500 | 13.700 | 14.150 | 14.150 | 1,698 |
| 2024-04-30 | 14.400 | 14.400 | 14.200 | 14.300 | 14.300 | 500 |
| 2024-04-29 | 14.400 | 14.400 | 14.000 | 14.400 | 14.400 | 1,849 |
| 2024-04-26 | 14.400 | 14.400 | 13.950 | 14.200 | 14.200 | 320 |
| 2024-04-25 | 14.000 | 14.250 | 14.000 | 14.200 | 14.200 | 629 |
| 2024-04-24 | 14.300 | 14.300 | 14.050 | 14.200 | 14.200 | 1,729 |
| 2024-04-23 | 14.500 | 14.500 | 14.200 | 14.300 | 14.300 | 1,269 |
| 2024-04-22 | 14.450 | 14.500 | 14.250 | 14.250 | 14.250 | 707 |
| 2024-04-19 | 14.000 | 14.500 | 14.000 | 14.100 | 14.100 | 2,268 |
| 2024-04-18 | 14.250 | 14.300 | 14.000 | 14.250 | 14.250 | 661 |
| 2024-04-17 | 14.600 | 14.600 | 13.500 | 14.500 | 14.500 | 2,694 |
| 2024-04-16 | 14.600 | 14.600 | 13.400 | 13.400 | 13.400 | 1,068 |
| 2024-04-15 | 16.350 | 16.350 | 15.550 | 15.550 | 15.550 | 767 |
| 2024-04-12 | 16.800 | 16.800 | 16.000 | 16.300 | 16.300 | 657 |
| 2024-04-11 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-04-10 | 17.300 | 17.500 | 16.650 | 16.800 | 16.800 | 1,134 |
| 2024-04-09 | 18.100 | 18.100 | 17.100 | 17.300 | 17.300 | 1,209 |
| 2024-04-08 | 18.650 | 18.650 | 17.850 | 17.850 | 17.850 | 596 |
| 2024-04-05 | 18.000 | 18.150 | 18.000 | 18.150 | 18.150 | 1 |
| 2024-04-04 | 18.100 | 18.100 | 17.800 | 18.000 | 18.000 | 83 |
| 2024-04-03 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-04-02 | 18.250 | 18.250 | 17.800 | 18.050 | 18.050 | 179 |
| 2024-03-28 | 17.600 | 17.950 | 17.600 | 17.750 | 17.750 | 31 |
| 2024-03-27 | 18.000 | 18.000 | 17.650 | 17.850 | 17.850 | 23 |
| 2024-03-26 | 18.100 | 18.100 | 17.750 | 17.750 | 17.750 | 57 |
| 2024-03-25 | 18.750 | 19.000 | 17.950 | 18.000 | 18.000 | 1,134 |
| 2024-03-22 | 19.250 | 19.250 | 18.800 | 18.800 | 18.800 | 9 |
| 2024-03-21 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2024-03-20 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2024-03-19 | 19.300 | 19.300 | 18.750 | 18.750 | 18.750 | 535 |
| 2024-03-18 | 19.400 | 19.450 | 19.150 | 19.250 | 19.250 | 194 |
| 2024-03-15 | 19.450 | 19.700 | 19.100 | 19.200 | 19.200 | 568 |
| 2024-03-14 | 19.150 | 19.200 | 19.150 | 19.200 | 19.200 | 160 |
| 2024-03-13 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-03-12 | 19.600 | 19.600 | 19.000 | 19.150 | 19.150 | 707 |
| 2024-03-11 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2024-03-08 | 19.550 | 19.550 | 19.050 | 19.050 | 19.050 | 585 |
| 2024-03-07 | 19.650 | 19.650 | 19.550 | 19.550 | 19.550 | 300 |
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.