Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 1,976 |
| 2026-04-29 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 2,146 |
| 2026-04-28 | 3.600 | 3.740 | 3.500 | 3.740 | 3.740 | 1,136 |
| 2026-04-27 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 1,034 |
| 2026-04-24 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 227 |
| 2026-04-23 | 3.690 | 3.700 | 3.580 | 3.690 | 3.690 | 404 |
| 2026-04-22 | 3.630 | 3.630 | 3.410 | 3.530 | 3.530 | 2,013 |
| 2026-04-21 | 3.690 | 3.690 | 3.560 | 3.680 | 3.680 | 3,467 |
| 2026-04-20 | 3.890 | 3.890 | 3.440 | 3.590 | 3.590 | 8,540 |
| 2026-04-17 | 3.920 | 3.920 | 3.770 | 3.890 | 3.890 | 470 |
| 2026-04-16 | 3.750 | 3.820 | 3.690 | 3.820 | 3.820 | 400 |
| 2026-04-15 | 3.990 | 3.990 | 3.690 | 3.690 | 3.690 | 1,262 |
| 2026-04-14 | 3.740 | 3.900 | 3.740 | 3.890 | 3.890 | 1,687 |
| 2026-04-13 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 4,264 |
| 2026-04-10 | 3.630 | 3.630 | 3.500 | 3.630 | 3.630 | 1,180 |
| 2026-04-09 | 3.490 | 3.650 | 3.440 | 3.640 | 3.640 | 1,783 |
| 2026-04-08 | 3.860 | 3.860 | 3.380 | 3.500 | 3.500 | 4,221 |
| 2026-04-07 | 3.860 | 3.860 | 3.570 | 3.780 | 3.780 | 17 |
| 2026-04-02 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 1,533 |
| 2026-04-01 | 3.700 | 4.020 | 3.700 | 3.950 | 3.950 | 5,205 |
| 2026-03-31 | 3.820 | 4.100 | 3.810 | 3.920 | 3.920 | 29 |
| 2026-03-30 | 4.000 | 4.010 | 3.920 | 3.920 | 3.920 | 22 |
| 2026-03-27 | 3.800 | 4.010 | 3.800 | 3.920 | 3.920 | 3,607 |
| 2026-03-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2026-03-25 | 3.480 | 3.780 | 3.480 | 3.670 | 3.670 | 2 |
| 2026-03-24 | 3.490 | 3.790 | 3.480 | 3.690 | 3.690 | 148 |
| 2026-03-23 | 3.790 | 3.790 | 3.540 | 3.630 | 3.630 | 212 |
| 2026-03-20 | 3.700 | 3.790 | 3.580 | 3.790 | 3.790 | 7,027 |
| 2026-03-19 | 3.990 | 3.990 | 3.860 | 3.860 | 3.860 | 18 |
| 2026-03-18 | 3.800 | 3.840 | 3.600 | 3.830 | 3.830 | 5,304 |
| 2026-03-17 | 3.820 | 4.110 | 3.820 | 4.110 | 4.110 | 600 |
| 2026-03-16 | 4.210 | 4.210 | 3.920 | 3.990 | 3.990 | 2,211 |
| 2026-03-13 | 3.760 | 4.620 | 3.750 | 4.100 | 4.100 | 10,478 |
| 2026-03-12 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 5,884 |
| 2026-03-11 | 3.600 | 3.850 | 3.500 | 3.750 | 3.750 | 4,168 |
| 2026-03-10 | 3.720 | 3.920 | 3.700 | 3.800 | 3.800 | 7,440 |
| 2026-03-09 | 4.100 | 4.300 | 3.410 | 3.810 | 3.810 | 44,036 |
| 2026-03-06 | 3.950 | 3.950 | 3.680 | 3.770 | 3.770 | 18,720 |
| 2026-03-05 | 3.940 | 3.950 | 3.670 | 3.900 | 3.900 | 4,290 |
| 2026-03-04 | 3.720 | 3.940 | 3.720 | 3.940 | 3.940 | 4,163 |
| 2026-03-03 | 3.920 | 3.920 | 3.750 | 3.880 | 3.880 | 1,307 |
| 2026-03-02 | 4.190 | 4.200 | 3.850 | 3.940 | 3.940 | 9,380 |
| 2026-02-27 | 4.750 | 4.750 | 4.100 | 4.100 | 4.100 | 8,040 |
| 2026-02-26 | 4.390 | 4.660 | 4.200 | 4.550 | 4.550 | 4,442 |
| 2026-02-25 | 4.160 | 4.400 | 4.160 | 4.400 | 4.400 | 5,136 |
| 2026-02-24 | 4.620 | 4.660 | 4.240 | 4.300 | 4.300 | 7,249 |
| 2026-02-23 | 4.910 | 4.910 | 4.540 | 4.800 | 4.800 | 10,802 |
| 2026-02-20 | 5.180 | 5.200 | 4.760 | 5.000 | 5.000 | 18,932 |
| 2026-02-19 | 5.500 | 5.500 | 5.160 | 5.380 | 5.380 | 9,114 |
| 2026-02-18 | 5.540 | 5.660 | 5.400 | 5.620 | 5.620 | 4,572 |
| 2026-02-17 | 5.700 | 5.800 | 5.540 | 5.640 | 5.640 | 3,465 |
| 2026-02-16 | 5.680 | 5.700 | 5.600 | 5.660 | 5.660 | 2,486 |
| 2026-02-13 | 5.660 | 5.840 | 5.600 | 5.660 | 5.660 | 3,113 |
| 2026-02-12 | 5.640 | 5.840 | 5.640 | 5.740 | 5.740 | 11,071 |
| 2026-02-11 | 5.780 | 5.900 | 5.640 | 5.740 | 5.740 | 2,255 |
| 2026-02-10 | 5.820 | 5.940 | 5.660 | 5.860 | 5.860 | 5,857 |
| 2026-02-09 | 5.920 | 5.980 | 5.800 | 5.940 | 5.940 | 1,111 |
| 2026-02-06 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 100 |
| 2026-02-05 | 6.020 | 6.140 | 5.860 | 5.880 | 5.880 | 5,358 |
| 2026-02-04 | 6.020 | 6.020 | 5.840 | 5.920 | 5.920 | 1,519 |
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.