Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 81.500 | 82.990 | 78.800 | 82.690 | 82.690 | 1,801 |
| 2022-01-26 | 83.000 | 83.000 | 79.650 | 79.650 | 79.650 | 944 |
| 2022-01-25 | 83.210 | 83.690 | 82.500 | 83.040 | 83.040 | 433 |
| 2022-01-24 | 87.760 | 87.760 | 84.640 | 85.410 | 85.410 | 1,237 |
| 2022-01-21 | 89.920 | 89.920 | 88.000 | 88.170 | 88.170 | 309 |
| 2022-01-20 | 91.290 | 91.290 | 90.000 | 90.160 | 90.160 | 345 |
| 2022-01-19 | 91.690 | 91.690 | 90.750 | 90.750 | 90.750 | 179 |
| 2022-01-18 | 92.300 | 92.300 | 90.800 | 90.800 | 90.800 | 226 |
| 2022-01-17 | 91.990 | 94.680 | 91.150 | 93.220 | 93.220 | 3,148 |
| 2022-01-14 | 92.140 | 92.140 | 91.250 | 91.250 | 91.250 | 253 |
| 2022-01-13 | 92.700 | 94.500 | 92.680 | 94.250 | 94.250 | 286 |
| 2022-01-12 | 93.990 | 95.000 | 93.990 | 94.510 | 94.510 | 308 |
| 2022-01-11 | 93.010 | 94.500 | 92.510 | 94.500 | 94.500 | 63 |
| 2022-01-10 | 87.000 | 91.660 | 86.700 | 91.660 | 91.660 | 450 |
| 2022-01-07 | 90.000 | 90.000 | 85.250 | 86.640 | 86.640 | 897 |
| 2022-01-06 | 90.210 | 90.800 | 89.750 | 89.880 | 89.880 | 276 |
| 2022-01-05 | 91.050 | 91.800 | 90.850 | 90.850 | 90.850 | 46 |
| 2022-01-04 | 92.000 | 92.000 | 90.210 | 91.210 | 91.210 | 102 |
| 2022-01-03 | 91.000 | 91.120 | 90.210 | 90.860 | 90.860 | 53 |
| 2021-12-30 | 91.970 | 91.970 | 90.500 | 90.500 | 90.500 | 196 |
| 2021-12-29 | 92.900 | 92.900 | 90.500 | 91.980 | 91.980 | 71 |
| 2021-12-28 | 89.180 | 92.500 | 89.180 | 92.500 | 92.500 | 104 |
| 2021-12-27 | 91.000 | 92.890 | 89.590 | 90.500 | 90.500 | 341 |
| 2021-12-23 | 90.500 | 91.190 | 89.800 | 90.900 | 90.900 | 331 |
| 2021-12-22 | 91.000 | 91.000 | 89.500 | 90.150 | 90.150 | 191 |
| 2021-12-21 | 91.200 | 91.200 | 89.990 | 90.250 | 90.250 | 56 |
| 2021-12-20 | 91.000 | 91.500 | 89.660 | 90.420 | 90.420 | 113 |
| 2021-12-17 | 90.500 | 91.500 | 90.500 | 91.000 | 91.000 | 56 |
| 2021-12-16 | 91.990 | 92.000 | 89.000 | 89.610 | 89.610 | 836 |
| 2021-12-15 | 92.000 | 92.900 | 89.900 | 89.900 | 89.900 | 870 |
| 2021-12-14 | 91.810 | 92.520 | 89.340 | 90.750 | 90.750 | 2,916 |
| 2021-12-13 | 93.100 | 93.100 | 91.020 | 92.850 | 92.850 | 146 |
| 2021-12-10 | 93.030 | 93.030 | 91.100 | 91.750 | 91.750 | 553 |
| 2021-12-09 | 96.640 | 96.640 | 93.240 | 94.310 | 94.310 | 352 |
| 2021-12-08 | 93.900 | 96.900 | 93.080 | 95.250 | 95.250 | 348 |
| 2021-12-07 | 93.990 | 93.990 | 93.490 | 93.630 | 93.630 | 519 |
| 2021-12-06 | 95.790 | 96.500 | 92.500 | 92.910 | 92.910 | 655 |
| 2021-12-03 | 95.010 | 95.010 | 92.000 | 93.050 | 93.050 | 609 |
| 2021-12-02 | 94.880 | 94.990 | 92.010 | 92.990 | 92.990 | 155 |
| 2021-12-01 | 94.410 | 94.410 | 93.050 | 93.500 | 93.500 | 763 |
| 2021-11-30 | 95.900 | 96.040 | 93.660 | 94.300 | 94.300 | 254 |
| 2021-11-29 | 97.310 | 97.310 | 94.190 | 95.990 | 95.990 | 301 |
| 2021-11-26 | 96.500 | 97.730 | 93.800 | 95.000 | 95.000 | 1,497 |
| 2021-11-25 | 95.500 | 96.490 | 95.500 | 96.000 | 96.000 | 742 |
| 2021-11-24 | 97.920 | 97.920 | 95.520 | 95.790 | 95.790 | 213 |
| 2021-11-23 | 96.490 | 97.000 | 95.050 | 96.500 | 96.500 | 911 |
| 2021-11-22 | 92.200 | 97.850 | 92.200 | 96.600 | 96.600 | 2,005 |
| 2021-11-19 | 98.150 | 99.900 | 91.050 | 91.050 | 91.050 | 4,966 |
| 2021-11-18 | 101.00 | 101.00 | 97.650 | 97.650 | 97.650 | 3,375 |
| 2021-11-17 | 99.350 | 102.00 | 99.200 | 100.60 | 100.60 | 2,745 |
| 2021-11-16 | 100.00 | 101.80 | 97.200 | 97.200 | 97.200 | 8,172 |
| 2021-11-15 | 95.000 | 100.00 | 93.550 | 100.00 | 100.00 | 21,540 |
| 2021-11-12 | 84.600 | 91.000 | 84.600 | 89.050 | 89.050 | 10,732 |
| 2021-11-11 | 86.000 | 86.000 | 82.900 | 84.600 | 84.600 | 26,358 |
| 2021-11-10 | 86.900 | 86.900 | 81.100 | 83.000 | 83.000 | 62,997 |
← NewerPage 21 of 21 · 1,255 trading days
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.