Veganz Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.200	2.340	2.000	2.000	2.000	963
2026-07-23	2.560	2.560	2.160	2.200	2.200	1,474
2026-07-22	2.570	2.620	2.420	2.490	2.490	2,980
2026-07-21	2.850	2.850	2.450	2.630	2.630	4,748
2026-07-20	2.550	3.100	2.310	2.520	2.520	18,682
2026-07-17	2.250	2.760	2.220	2.660	2.660	24,517
2026-07-16	2.610	2.780	1.770	1.810	1.810	19,646
2026-07-15	2.740	3.000	2.500	2.690	2.690	8,440
2026-07-14	2.620	2.930	2.160	2.170	2.170	19,277
2026-07-13	1.710	3.930	1.690	2.900	2.900	70,298
2026-07-10	1.000	1.800	0.890	1.740	1.740	11,190
2026-07-09	1.030	1.030	0.890	0.890	0.890	1,518
2026-07-08	0.920	1.035	0.896	0.896	0.896	1,152
2026-07-07	1.020	1.020	0.890	1.020	1.020	707
2026-07-06	0.890	0.980	0.890	0.936	0.936	3,053
2026-07-03	0.950	1.050	0.950	1.050	1.050	26,797
2026-07-02	0.900	1.120	0.900	1.120	1.120	998
2026-07-01	1.100	1.100	0.930	0.988	0.988	12,358
2026-06-30	1.500	1.500	1.060	1.060	1.060	28,837
2026-06-29	1.655	1.750	1.360	1.430	1.430	12,810
2026-06-26	1.495	1.815	0.400	1.655	1.655	128,278
2026-06-25	2.490	2.500	2.330	2.370	2.370	15,319
2026-06-24	2.490	2.490	2.490	2.490	2.490	7,096
2026-06-23	2.440	2.490	2.340	2.470	2.470	7,096
2026-06-22	2.600	2.600	2.440	2.560	2.560	1,644
2026-06-19	2.820	2.820	2.430	2.600	2.600	13,111
2026-06-18	2.700	2.810	2.700	2.730	2.730	1,796
2026-06-17	2.640	2.700	2.530	2.630	2.630	2,873
2026-06-16	2.720	2.820	2.620	2.650	2.650	7,220
2026-06-15	3.000	3.000	2.720	2.810	2.810	2,969
2026-06-12	2.650	3.040	2.650	2.880	2.880	8,883
2026-06-11	2.660	2.660	2.570	2.610	2.610	3,459
2026-06-10	2.840	2.840	2.670	2.710	2.710	2,892
2026-06-09	3.090	3.090	2.840	2.850	2.850	3,514
2026-06-08	2.800	3.100	2.800	3.100	3.100	8,348
2026-06-05	2.750	2.800	2.700	2.760	2.760	3,876
2026-06-04	2.800	2.800	2.670	2.750	2.750	5,841
2026-06-03	2.860	2.930	2.850	2.930	2.930	9,407
2026-06-02	2.950	2.950	2.860	2.930	2.930	802
2026-06-01	3.000	3.000	2.850	2.850	2.850	238
2026-05-29	2.810	2.940	2.750	2.910	2.910	12,622
2026-05-28	3.210	3.210	2.800	2.880	2.880	14,350
2026-05-27	2.900	3.220	2.900	3.120	3.120	12,624
2026-05-26	2.930	3.120	2.920	3.040	3.040	11,799
2026-05-25	3.130	3.160	2.960	3.160	3.160	2,282
2026-05-22	3.020	3.070	2.980	3.070	3.070	5,381
2026-05-21	3.130	3.280	3.060	3.180	3.180	4,619
2026-05-20	3.400	3.400	2.880	3.110	3.110	48,097
2026-05-19	3.480	3.620	3.420	3.620	3.620	232
2026-05-18	3.750	3.750	3.440	3.620	3.620	4,293
2026-05-15	3.910	3.920	3.700	3.750	3.750	6,550
2026-05-14	3.600	3.920	3.600	3.920	3.920	1,388
2026-05-13	3.740	3.750	3.680	3.680	3.680	3,598
2026-05-12	3.740	3.740	3.680	3.680	3.680	1,337
2026-05-11	3.450	3.740	3.450	3.670	3.670	6,560
2026-05-08	3.730	3.730	3.650	3.700	3.700	1,792
2026-05-07	3.730	3.740	3.630	3.740	3.740	708
2026-05-06	3.740	3.740	3.620	3.670	3.670	3,555
2026-05-05	3.590	3.720	3.590	3.720	3.720	1,792
2026-05-04	3.740	3.740	3.440	3.630	3.630	4,443

← NewerPage 2 of 21 · 1,255 trading daysOlder →

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.