Veganz Group AG historical data
| 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 |
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.