Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	9.720	9.900	9.220	9.320	9.320	6,336
2025-11-03	10.150	10.150	10.150	10.150	10.150	3,311
2025-10-31	10.000	10.200	10.000	10.150	10.150	4,817
2025-10-30	10.200	10.200	9.960	9.960	9.960	1,279
2025-10-29	10.050	10.350	9.960	10.100	10.100	4,462
2025-10-28	9.740	9.740	9.740	9.740	9.740	5,478
2025-10-27	9.680	10.000	9.620	9.740	9.740	2,225
2025-10-24	9.440	9.680	9.400	9.540	9.540	1,984
2025-10-23	9.680	9.860	9.500	9.580	9.580	4,914
2025-10-22	10.650	10.650	9.360	9.600	9.600	4,622
2025-10-21	10.550	10.550	10.400	10.450	10.450	1,275
2025-10-20	10.200	10.650	10.200	10.400	10.400	5,541
2025-10-17	10.700	10.700	10.200	10.300	10.300	1,124
2025-10-16	11.000	11.000	10.750	10.750	10.750	821
2025-10-15	11.050	11.050	10.600	10.900	10.900	309
2025-10-14	11.000	11.300	10.800	10.950	10.950	1,948
2025-10-13	11.650	11.700	10.600	10.800	10.800	5,951
2025-10-10	12.000	12.000	11.950	12.000	12.000	331
2025-10-09	12.000	12.150	12.000	12.150	12.150	280
2025-10-08	12.300	12.300	12.300	12.300	12.300	7,189
2025-10-07	12.400	12.600	12.200	12.300	12.300	889
2025-10-06	13.050	13.050	13.050	13.050	13.050	1,064
2025-10-03	13.000	13.150	12.850	13.050	13.050	1,078
2025-10-02	13.400	13.700	12.800	13.350	13.350	1,647
2025-10-01	13.550	13.700	13.200	13.200	13.200	2,139
2025-09-30	13.450	13.450	13.450	13.450	13.450	559
2025-09-29	13.500	13.500	13.300	13.450	13.450	1,604
2025-09-26	13.300	13.500	13.300	13.400	13.400	443
2025-09-25	13.300	13.650	13.100	13.100	13.100	5,021
2025-09-24	13.450	13.600	13.150	13.450	13.450	559
2025-09-23	14.200	14.200	13.650	13.650	13.650	1,602
2025-09-22	13.250	13.250	13.250	13.250	13.250	1,113
2025-09-19	13.200	13.350	13.050	13.250	13.250	456
2025-09-18	13.450	13.500	12.750	13.100	13.100	3,396
2025-09-17	14.100	14.100	13.250	13.250	13.250	1,344
2025-09-16	13.900	14.850	13.900	14.350	14.350	1,691
2025-09-15	13.850	14.450	13.850	14.200	14.200	241
2025-09-12	14.000	14.000	14.000	14.000	14.000	20
2025-09-11	12.600	14.350	12.550	14.000	14.000	3,353
2025-09-10	14.350	14.450	12.100	12.600	12.600	11,683
2025-09-09	14.750	14.750	14.350	14.550	14.550	377
2025-09-08	14.800	14.800	14.800	14.800	14.800	1,476
2025-09-05	15.150	15.150	14.600	14.800	14.800	668
2025-09-04	15.150	15.150	14.950	14.950	14.950	1
2025-09-03	14.600	15.000	14.600	14.950	14.950	362
2025-09-02	15.100	15.200	14.850	14.900	14.900	740
2025-09-01	15.200	15.500	14.850	15.200	15.200	1,264
2025-08-29	15.300	15.300	15.050	15.050	15.050	995
2025-08-28	15.800	15.850	15.300	15.300	15.300	189
2025-08-27	14.800	15.850	14.800	15.700	15.700	7,764
2025-08-26	15.800	15.800	14.800	14.950	14.950	5,277
2025-08-25	16.050	16.200	15.550	15.850	15.850	1,045
2025-08-22	16.200	16.400	15.700	15.700	15.700	2,537
2025-08-21	15.550	16.400	15.550	16.050	16.050	4,662
2025-08-20	14.700	15.650	14.700	15.600	15.600	1,337
2025-08-19	14.950	15.000	14.400	14.850	14.850	2,010
2025-08-18	15.200	15.700	15.050	15.050	15.050	822
2025-08-15	15.450	15.450	15.400	15.400	15.400	222
2025-08-14	15.800	15.800	15.550	15.600	15.600	1,838
2025-08-13	16.350	16.350	15.450	15.450	15.450	4,462

← NewerPage 5 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.