Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 19.350 | 19.550 | 19.300 | 19.550 | 19.550 | 399 |
| 2024-03-05 | 19.550 | 20.000 | 19.500 | 19.550 | 19.550 | 631 |
| 2024-03-04 | 20.100 | 20.100 | 19.900 | 19.950 | 19.950 | 430 |
| 2024-03-01 | 19.750 | 20.200 | 19.750 | 20.100 | 20.100 | 41 |
| 2024-02-29 | 19.950 | 19.950 | 19.700 | 19.700 | 19.700 | 53 |
| 2024-02-28 | 19.250 | 19.700 | 19.250 | 19.600 | 19.600 | 448 |
| 2024-02-27 | 18.800 | 19.300 | 18.800 | 19.300 | 19.300 | 279 |
| 2024-02-26 | 19.350 | 19.400 | 19.200 | 19.200 | 19.200 | 356 |
| 2024-02-23 | 19.050 | 19.500 | 19.050 | 19.350 | 19.350 | 42 |
| 2024-02-22 | 19.000 | 19.500 | 19.000 | 19.050 | 19.050 | 482 |
| 2024-02-21 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 25 |
| 2024-02-20 | 19.700 | 20.200 | 17.700 | 19.150 | 19.150 | 2,222 |
| 2024-02-19 | 20.200 | 20.200 | 19.900 | 19.900 | 19.900 | 526 |
| 2024-02-16 | 20.900 | 20.900 | 20.200 | 20.200 | 20.200 | 414 |
| 2024-02-15 | 21.400 | 21.400 | 20.300 | 20.600 | 20.600 | 566 |
| 2024-02-14 | 21.000 | 21.300 | 21.000 | 21.100 | 21.100 | 471 |
| 2024-02-13 | 21.200 | 21.400 | 20.900 | 21.200 | 21.200 | 1,286 |
| 2024-02-12 | 21.400 | 21.400 | 21.100 | 21.100 | 21.100 | 233 |
| 2024-02-09 | 22.300 | 22.300 | 21.500 | 21.500 | 21.500 | 228 |
| 2024-02-08 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 20 |
| 2024-02-07 | 22.200 | 22.200 | 21.800 | 21.800 | 21.800 | 388 |
| 2024-02-06 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 116 |
| 2024-02-05 | 21.900 | 21.900 | 21.600 | 21.800 | 21.800 | 360 |
| 2024-02-02 | 22.600 | 22.800 | 22.500 | 22.500 | 22.500 | 20 |
| 2024-02-01 | 22.900 | 22.900 | 21.900 | 22.200 | 22.200 | 72 |
| 2024-01-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-01-30 | 22.100 | 22.300 | 21.700 | 21.700 | 21.700 | 1,321 |
| 2024-01-29 | 22.000 | 22.100 | 21.600 | 22.100 | 22.100 | 224 |
| 2024-01-26 | 22.300 | 22.300 | 22.200 | 22.200 | 22.200 | 140 |
| 2024-01-25 | 22.100 | 22.500 | 22.100 | 22.500 | 22.500 | 59 |
| 2024-01-24 | 22.700 | 22.900 | 22.200 | 22.200 | 22.200 | 442 |
| 2024-01-23 | 23.200 | 23.200 | 22.700 | 22.900 | 22.900 | 148 |
| 2024-01-22 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 130 |
| 2024-01-19 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-01-18 | 22.600 | 22.700 | 22.500 | 22.500 | 22.500 | 339 |
| 2024-01-17 | 22.900 | 23.100 | 22.000 | 22.800 | 22.800 | 741 |
| 2024-01-16 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 28 |
| 2024-01-15 | 23.000 | 23.000 | 22.300 | 22.600 | 22.600 | 372 |
| 2024-01-12 | 22.500 | 22.500 | 21.600 | 22.000 | 22.000 | 1,052 |
| 2024-01-11 | 22.300 | 22.800 | 22.000 | 22.600 | 22.600 | 781 |
| 2024-01-10 | 22.700 | 22.700 | 22.600 | 22.600 | 22.600 | 291 |
| 2024-01-09 | 22.200 | 23.300 | 22.000 | 23.000 | 23.000 | 1,127 |
| 2024-01-08 | 23.100 | 23.100 | 21.900 | 21.900 | 21.900 | 582 |
| 2024-01-05 | 21.500 | 23.000 | 21.500 | 22.700 | 22.700 | 3,662 |
| 2024-01-04 | 22.900 | 23.000 | 21.600 | 21.600 | 21.600 | 3,693 |
| 2024-01-03 | 23.500 | 23.500 | 23.300 | 23.300 | 23.300 | 376 |
| 2024-01-02 | 23.500 | 23.500 | 23.200 | 23.400 | 23.400 | 148 |
| 2023-12-29 | 24.000 | 24.500 | 23.200 | 23.200 | 23.200 | 797 |
| 2023-12-28 | 23.300 | 23.800 | 23.200 | 23.800 | 23.800 | 671 |
| 2023-12-27 | 24.200 | 24.200 | 23.700 | 23.700 | 23.700 | 279 |
| 2023-12-22 | 23.100 | 24.200 | 22.500 | 24.200 | 24.200 | 1,113 |
| 2023-12-21 | 23.700 | 23.700 | 22.900 | 22.900 | 22.900 | 495 |
| 2023-12-20 | 24.300 | 24.500 | 24.300 | 24.500 | 24.500 | 290 |
| 2023-12-19 | 24.000 | 24.100 | 23.500 | 24.000 | 24.000 | 1,233 |
| 2023-12-18 | 24.300 | 24.300 | 23.700 | 23.800 | 23.800 | 931 |
| 2023-12-15 | 26.200 | 26.200 | 23.900 | 24.300 | 24.300 | 1,212 |
| 2023-12-14 | 25.100 | 26.000 | 25.100 | 26.000 | 26.000 | 582 |
| 2023-12-13 | 24.500 | 24.800 | 24.500 | 24.800 | 24.800 | 1,364 |
| 2023-12-12 | 24.800 | 25.000 | 23.700 | 24.000 | 24.000 | 992 |
| 2023-12-11 | 24.400 | 25.000 | 24.400 | 24.800 | 24.800 | 696 |
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.