Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.020 | 6.200 | 5.800 | 6.000 | 6.000 | 2,745 |
| 2026-02-02 | 6.200 | 6.200 | 5.900 | 6.060 | 6.060 | 383 |
| 2026-01-30 | 6.100 | 6.160 | 5.980 | 6.160 | 6.160 | 26 |
| 2026-01-29 | 6.220 | 6.220 | 6.000 | 6.140 | 6.140 | 3,284 |
| 2026-01-28 | 5.960 | 6.600 | 5.960 | 6.300 | 6.300 | 1,818 |
| 2026-01-27 | 6.100 | 6.120 | 5.900 | 6.080 | 6.080 | 12,326 |
| 2026-01-26 | 6.080 | 6.400 | 6.040 | 6.100 | 6.100 | 13,669 |
| 2026-01-23 | 6.300 | 6.300 | 6.040 | 6.240 | 6.240 | 3,973 |
| 2026-01-22 | 6.240 | 6.340 | 5.980 | 6.160 | 6.160 | 3,179 |
| 2026-01-21 | 6.300 | 6.400 | 6.100 | 6.200 | 6.200 | 15,136 |
| 2026-01-20 | 6.320 | 6.360 | 6.240 | 6.240 | 6.240 | 5,658 |
| 2026-01-19 | 6.920 | 6.920 | 6.300 | 6.300 | 6.300 | 5,564 |
| 2026-01-16 | 7.000 | 7.060 | 6.900 | 7.060 | 7.060 | 1,118 |
| 2026-01-15 | 7.000 | 7.220 | 6.980 | 7.160 | 7.160 | 1,676 |
| 2026-01-14 | 6.780 | 7.020 | 6.780 | 6.900 | 6.900 | 7 |
| 2026-01-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 30 |
| 2026-01-12 | 7.520 | 7.620 | 6.900 | 7.100 | 7.100 | 3,533 |
| 2026-01-09 | 7.680 | 7.720 | 7.300 | 7.360 | 7.360 | 1,896 |
| 2026-01-08 | 6.520 | 7.840 | 6.500 | 7.820 | 7.820 | 6,985 |
| 2026-01-07 | 6.280 | 6.580 | 6.280 | 6.520 | 6.520 | 1,151 |
| 2026-01-06 | 6.700 | 6.700 | 6.100 | 6.300 | 6.300 | 2,647 |
| 2026-01-05 | 6.600 | 6.780 | 6.560 | 6.740 | 6.740 | 1,042 |
| 2026-01-02 | 6.420 | 6.600 | 6.360 | 6.600 | 6.600 | 1,450 |
| 2025-12-30 | 6.660 | 6.660 | 6.220 | 6.260 | 6.260 | 605 |
| 2025-12-29 | 6.720 | 7.000 | 6.360 | 6.520 | 6.520 | 4,580 |
| 2025-12-23 | 7.080 | 7.080 | 6.680 | 6.840 | 6.840 | 793 |
| 2025-12-22 | 6.820 | 7.120 | 6.820 | 6.960 | 6.960 | 1,257 |
| 2025-12-19 | 7.220 | 8.160 | 6.960 | 6.960 | 6.960 | 4,846 |
| 2025-12-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 646 |
| 2025-12-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,497 |
| 2025-12-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,771 |
| 2025-12-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 880 |
| 2025-12-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,770 |
| 2025-12-11 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 98 |
| 2025-12-10 | 7.300 | 7.380 | 7.000 | 7.040 | 7.040 | 3,110 |
| 2025-12-09 | 7.240 | 7.240 | 7.100 | 7.240 | 7.240 | 683 |
| 2025-12-08 | 7.300 | 7.300 | 6.800 | 7.240 | 7.240 | 786 |
| 2025-12-05 | 6.260 | 7.040 | 6.260 | 7.020 | 7.020 | 4,792 |
| 2025-12-04 | 6.560 | 6.760 | 6.380 | 6.380 | 6.380 | 767 |
| 2025-12-03 | 6.980 | 7.000 | 6.560 | 6.660 | 6.660 | 2,712 |
| 2025-12-02 | 7.120 | 7.120 | 6.960 | 7.020 | 7.020 | 1,798 |
| 2025-12-01 | 7.160 | 7.420 | 7.000 | 7.240 | 7.240 | 5,602 |
| 2025-11-28 | 6.840 | 6.840 | 6.680 | 6.680 | 6.680 | 637 |
| 2025-11-27 | 6.940 | 6.940 | 6.700 | 6.740 | 6.740 | 1,313 |
| 2025-11-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-11-25 | 6.640 | 6.900 | 6.640 | 6.900 | 6.900 | 3,905 |
| 2025-11-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 21,456 |
| 2025-11-21 | 5.960 | 5.980 | 5.600 | 5.980 | 5.980 | 7,951 |
| 2025-11-20 | 6.500 | 6.500 | 6.000 | 6.040 | 6.040 | 5,077 |
| 2025-11-19 | 6.440 | 6.500 | 6.360 | 6.440 | 6.440 | 1,015 |
| 2025-11-18 | 6.600 | 6.600 | 6.340 | 6.400 | 6.400 | 1,439 |
| 2025-11-17 | 6.380 | 7.020 | 6.380 | 6.800 | 6.800 | 10,449 |
| 2025-11-14 | 7.040 | 7.040 | 5.980 | 6.080 | 6.080 | 6,539 |
| 2025-11-13 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 5,507 |
| 2025-11-12 | 6.940 | 7.180 | 6.860 | 7.020 | 7.020 | 5,937 |
| 2025-11-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 5,541 |
| 2025-11-10 | 8.060 | 8.060 | 6.760 | 6.920 | 6.920 | 6,984 |
| 2025-11-07 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 3,850 |
| 2025-11-06 | 8.580 | 8.760 | 8.140 | 8.460 | 8.460 | 8,495 |
| 2025-11-05 | 9.400 | 9.400 | 8.360 | 8.600 | 8.600 | 6,329 |
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.