Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 11.500 | 11.950 | 11.500 | 11.950 | 11.950 | 1,772 |
| 2025-05-19 | 11.350 | 11.650 | 11.150 | 11.600 | 11.600 | 2,076 |
| 2025-05-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,036 |
| 2025-05-15 | 11.700 | 11.700 | 10.500 | 10.500 | 10.500 | 3,108 |
| 2025-05-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2025-05-13 | 10.900 | 11.500 | 10.600 | 11.500 | 11.500 | 4,215 |
| 2025-05-12 | 10.350 | 10.900 | 10.200 | 10.750 | 10.750 | 679 |
| 2025-05-09 | 10.050 | 10.550 | 10.000 | 10.100 | 10.100 | 2,097 |
| 2025-05-08 | 10.550 | 10.550 | 10.000 | 10.150 | 10.150 | 1,545 |
| 2025-05-07 | 11.400 | 11.600 | 10.550 | 10.650 | 10.650 | 7,176 |
| 2025-05-06 | 11.200 | 11.250 | 11.200 | 11.250 | 11.250 | 496 |
| 2025-05-05 | 11.050 | 11.600 | 11.000 | 11.300 | 11.300 | 1,497 |
| 2025-05-02 | 11.300 | 11.300 | 10.800 | 11.000 | 11.000 | 463 |
| 2025-04-30 | 11.000 | 11.050 | 10.600 | 10.900 | 10.900 | 1,202 |
| 2025-04-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2025-04-28 | 12.850 | 12.850 | 10.700 | 10.800 | 10.800 | 5,275 |
| 2025-04-25 | 10.450 | 12.450 | 10.450 | 12.050 | 12.050 | 1,538 |
| 2025-04-24 | 10.400 | 11.050 | 9.940 | 10.500 | 10.500 | 2,034 |
| 2025-04-23 | 10.950 | 11.300 | 10.400 | 11.050 | 11.050 | 2,943 |
| 2025-04-22 | 13.450 | 13.500 | 10.450 | 10.750 | 10.750 | 4,440 |
| 2025-04-17 | 12.950 | 13.800 | 12.800 | 13.500 | 13.500 | 10,701 |
| 2025-04-16 | 11.150 | 13.600 | 10.850 | 12.550 | 12.550 | 35,332 |
| 2025-04-15 | 7.720 | 10.200 | 7.500 | 9.700 | 9.700 | 22,031 |
| 2025-04-14 | 7.640 | 8.120 | 7.560 | 7.560 | 7.560 | 13,701 |
| 2025-04-11 | 7.380 | 7.520 | 7.360 | 7.460 | 7.460 | 5,055 |
| 2025-04-10 | 7.520 | 7.520 | 7.420 | 7.420 | 7.420 | 127 |
| 2025-04-09 | 7.660 | 7.660 | 7.400 | 7.600 | 7.600 | 330 |
| 2025-04-08 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 87 |
| 2025-04-07 | 7.800 | 8.000 | 7.540 | 7.540 | 7.540 | 76 |
| 2025-04-04 | 8.000 | 8.200 | 6.500 | 7.800 | 7.800 | 9,878 |
| 2025-04-03 | 8.240 | 8.320 | 8.000 | 8.000 | 8.000 | 1,238 |
| 2025-04-02 | 8.140 | 8.460 | 8.000 | 8.360 | 8.360 | 5,581 |
| 2025-04-01 | 7.740 | 8.120 | 7.720 | 7.820 | 7.820 | 9,323 |
| 2025-03-31 | 7.320 | 7.900 | 7.320 | 7.680 | 7.680 | 6,382 |
| 2025-03-28 | 6.680 | 7.700 | 6.680 | 7.280 | 7.280 | 11,243 |
| 2025-03-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-03-26 | 6.660 | 6.800 | 6.500 | 6.620 | 6.620 | 2,721 |
| 2025-03-25 | 6.560 | 6.800 | 6.500 | 6.660 | 6.660 | 8,984 |
| 2025-03-24 | 6.100 | 6.200 | 6.100 | 6.120 | 6.120 | 95 |
| 2025-03-21 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 3 |
| 2025-03-20 | 6.140 | 6.420 | 6.000 | 6.140 | 6.140 | 14,474 |
| 2025-03-19 | 6.800 | 6.860 | 6.740 | 6.780 | 6.780 | 608 |
| 2025-03-18 | 6.760 | 6.780 | 6.700 | 6.700 | 6.700 | 1,569 |
| 2025-03-17 | 6.720 | 6.980 | 6.720 | 6.860 | 6.860 | 852 |
| 2025-03-14 | 6.900 | 6.960 | 6.760 | 6.800 | 6.800 | 274 |
| 2025-03-13 | 6.960 | 6.960 | 6.720 | 6.840 | 6.840 | 70 |
| 2025-03-12 | 6.540 | 6.860 | 6.540 | 6.800 | 6.800 | 2,282 |
| 2025-03-11 | 6.420 | 6.640 | 6.280 | 6.440 | 6.440 | 4,230 |
| 2025-03-10 | 7.940 | 7.960 | 6.300 | 6.540 | 6.540 | 10,208 |
| 2025-03-07 | 8.160 | 8.160 | 7.980 | 8.040 | 8.040 | 248 |
| 2025-03-06 | 8.000 | 8.160 | 8.000 | 8.080 | 8.080 | 1,000 |
| 2025-03-05 | 8.160 | 8.160 | 7.920 | 7.920 | 7.920 | 813 |
| 2025-03-04 | 8.000 | 8.140 | 7.720 | 8.140 | 8.140 | 1,297 |
| 2025-03-03 | 7.940 | 8.000 | 7.840 | 7.920 | 7.920 | 308 |
| 2025-02-28 | 8.160 | 8.160 | 7.780 | 7.840 | 7.840 | 2,550 |
| 2025-02-27 | 8.080 | 8.460 | 8.080 | 8.280 | 8.280 | 1,473 |
| 2025-02-26 | 8.220 | 8.220 | 8.180 | 8.180 | 8.180 | 763 |
| 2025-02-25 | 8.240 | 8.520 | 8.120 | 8.320 | 8.320 | 3,009 |
| 2025-02-24 | 8.320 | 9.120 | 8.220 | 8.220 | 8.220 | 5,188 |
| 2025-02-21 | 8.360 | 8.360 | 8.200 | 8.300 | 8.300 | 10 |
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.