Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.050	16.050	16.050	16.050	16.050	106
2025-08-11	16.600	17.000	16.050	16.050	16.050	2,635
2025-08-08	16.350	16.750	16.300	16.600	16.600	1,302
2025-08-07	16.950	17.100	16.350	16.450	16.450	2,963
2025-08-06	17.800	17.800	16.350	16.650	16.650	2,396
2025-08-05	17.750	18.650	17.350	17.400	17.400	2,331
2025-08-04	18.500	19.000	16.050	17.650	17.650	5,599
2025-08-01	19.050	19.250	18.550	18.700	18.700	1,486
2025-07-31	19.900	19.900	18.600	18.900	18.900	2,568
2025-07-30	19.750	20.600	19.250	19.350	19.350	2,738
2025-07-29	19.950	19.950	19.400	19.500	19.500	4,637
2025-07-28	17.100	17.100	17.100	17.100	17.100	9,798
2025-07-25	18.000	18.700	17.000	17.100	17.100	14,615
2025-07-24	16.700	18.400	16.400	18.050	18.050	5,952
2025-07-23	15.800	15.800	15.800	15.800	15.800	12,978
2025-07-22	16.050	16.600	15.750	15.800	15.800	3,322
2025-07-21	15.050	16.100	15.050	15.800	15.800	1,983
2025-07-18	15.500	15.500	15.200	15.450	15.450	2,598
2025-07-17	15.500	15.750	15.500	15.700	15.700	328
2025-07-16	15.650	15.650	15.650	15.650	15.650	1,238
2025-07-15	15.400	15.700	15.300	15.650	15.650	3,321
2025-07-14	14.550	15.700	14.550	15.350	15.350	4,555
2025-07-11	14.700	14.700	14.000	14.700	14.700	3,887
2025-07-10	15.450	15.450	14.500	14.900	14.900	2,602
2025-07-09	15.450	15.700	15.350	15.550	15.550	817
2025-07-08	15.950	16.000	15.550	15.800	15.800	747
2025-07-07	15.950	16.000	15.600	16.000	16.000	2,133
2025-07-04	16.000	16.000	15.700	15.950	15.950	576
2025-07-03	15.850	16.150	15.800	16.000	16.000	207
2025-07-02	15.700	16.500	15.600	16.300	16.300	3,347
2025-07-01	15.750	15.750	15.750	15.750	15.750	1,940
2025-06-30	15.750	15.750	15.750	15.750	15.750	7,056
2025-06-27	15.800	16.200	15.450	15.750	15.750	795
2025-06-26	15.250	16.500	15.200	16.050	16.050	3,528
2025-06-25	15.400	16.100	15.400	15.500	15.500	940
2025-06-24	16.300	16.300	15.450	15.800	15.800	1,307
2025-06-23	15.750	16.250	15.400	16.100	16.100	843
2025-06-20	15.500	15.750	15.000	15.600	15.600	1,477
2025-06-19	15.500	15.500	15.000	15.300	15.300	4,985
2025-06-18	16.050	16.100	15.500	15.700	15.700	769
2025-06-17	16.200	16.750	15.750	15.750	15.750	2,883
2025-06-16	15.488	15.880	14.998	15.880	15.880	2,327
2025-06-13	16.272	16.272	14.018	15.341	15.341	10,677
2025-06-12	18.550	18.900	16.100	16.700	16.700	9,711
2025-06-11	17.400	18.900	17.400	18.800	18.800	8,519
2025-06-10	17.250	17.500	17.000	17.500	17.500	1,553
2025-06-09	14.350	14.350	14.350	14.350	14.350	7,752
2025-06-06	14.350	14.350	14.350	14.350	14.350	5,016
2025-06-05	14.350	14.350	14.350	14.350	14.350	12,124
2025-06-04	14.100	14.500	13.900	14.350	14.350	4,066
2025-06-03	13.600	15.950	13.400	14.300	14.300	10,794
2025-06-02	13.750	13.750	13.300	13.400	13.400	165
2025-05-30	13.350	13.550	13.000	13.550	13.550	2,434
2025-05-29	12.850	13.200	12.350	13.200	13.200	702
2025-05-28	13.800	13.800	12.350	13.050	13.050	4,283
2025-05-27	13.300	13.600	13.050	13.550	13.550	2,005
2025-05-26	13.000	13.600	12.500	13.250	13.250	2,697
2025-05-23	12.300	13.500	12.200	13.250	13.250	6,580
2025-05-22	12.350	12.750	11.850	12.200	12.200	4,231
2025-05-21	12.450	12.500	11.850	12.100	12.100	5,028

← NewerPage 6 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.