Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 9.360 | 9.360 | 8.020 | 8.520 | 8.520 | 3,423 |
| 2025-02-19 | 8.600 | 9.220 | 8.380 | 9.220 | 9.220 | 1,948 |
| 2025-02-18 | 9.680 | 9.680 | 8.220 | 8.220 | 8.220 | 6,271 |
| 2025-02-17 | 10.050 | 10.050 | 9.620 | 9.820 | 9.820 | 1,623 |
| 2025-02-14 | 9.920 | 10.350 | 9.920 | 10.350 | 10.350 | 973 |
| 2025-02-13 | 10.700 | 10.850 | 9.420 | 10.050 | 10.050 | 10,120 |
| 2025-02-12 | 10.000 | 11.000 | 9.700 | 10.500 | 10.500 | 14,784 |
| 2025-02-11 | 7.900 | 12.950 | 7.740 | 8.760 | 8.760 | 6,205 |
| 2025-02-10 | 7.400 | 7.940 | 7.400 | 7.720 | 7.720 | 2,651 |
| 2025-02-07 | 6.540 | 6.740 | 6.520 | 6.660 | 6.660 | 1,522 |
| 2025-02-06 | 6.300 | 6.420 | 6.280 | 6.420 | 6.420 | 5 |
| 2025-02-05 | 6.180 | 6.440 | 6.180 | 6.440 | 6.440 | 762 |
| 2025-02-04 | 6.420 | 6.420 | 6.180 | 6.180 | 6.180 | 1,550 |
| 2025-02-03 | 6.820 | 6.840 | 6.540 | 6.540 | 6.540 | 716 |
| 2025-01-31 | 6.740 | 6.820 | 6.620 | 6.720 | 6.720 | 253 |
| 2025-01-30 | 6.640 | 6.720 | 6.620 | 6.720 | 6.720 | 69 |
| 2025-01-29 | 6.500 | 6.900 | 6.500 | 6.780 | 6.780 | 2,001 |
| 2025-01-28 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 37 |
| 2025-01-27 | 6.500 | 6.500 | 6.360 | 6.500 | 6.500 | 1,439 |
| 2025-01-24 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 27 |
| 2025-01-23 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-01-22 | 6.560 | 6.560 | 6.460 | 6.500 | 6.500 | 778 |
| 2025-01-21 | 6.700 | 6.760 | 6.500 | 6.680 | 6.680 | 2,192 |
| 2025-01-20 | 6.820 | 6.820 | 6.440 | 6.660 | 6.660 | 5,409 |
| 2025-01-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-01-16 | 6.740 | 6.920 | 6.720 | 6.820 | 6.820 | 1,249 |
| 2025-01-15 | 6.580 | 6.620 | 6.380 | 6.620 | 6.620 | 1,203 |
| 2025-01-14 | 6.220 | 6.580 | 6.200 | 6.500 | 6.500 | 677 |
| 2025-01-13 | 6.260 | 7.100 | 6.060 | 6.360 | 6.360 | 7,228 |
| 2025-01-10 | 6.120 | 6.360 | 6.060 | 6.160 | 6.160 | 2,748 |
| 2025-01-09 | 5.500 | 6.140 | 5.500 | 6.000 | 6.000 | 5,215 |
| 2025-01-08 | 5.640 | 5.720 | 5.520 | 5.640 | 5.640 | 1,286 |
| 2025-01-07 | 5.320 | 5.640 | 5.320 | 5.540 | 5.540 | 1,119 |
| 2025-01-06 | 5.320 | 5.380 | 5.200 | 5.320 | 5.320 | 635 |
| 2025-01-03 | 5.300 | 5.480 | 5.160 | 5.200 | 5.200 | 1,884 |
| 2025-01-02 | 5.500 | 5.500 | 5.280 | 5.400 | 5.400 | 108 |
| 2024-12-30 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 1 |
| 2024-12-27 | 5.420 | 5.420 | 5.220 | 5.340 | 5.340 | 258 |
| 2024-12-23 | 5.620 | 5.620 | 5.300 | 5.320 | 5.320 | 837 |
| 2024-12-20 | 5.540 | 5.620 | 5.500 | 5.520 | 5.520 | 2,302 |
| 2024-12-19 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 767 |
| 2024-12-18 | 5.900 | 5.900 | 5.520 | 5.640 | 5.640 | 5,785 |
| 2024-12-17 | 5.920 | 6.200 | 5.820 | 5.900 | 5.900 | 1,517 |
| 2024-12-16 | 5.980 | 5.980 | 5.900 | 5.920 | 5.920 | 692 |
| 2024-12-13 | 5.780 | 6.000 | 5.340 | 5.960 | 5.960 | 7,447 |
| 2024-12-12 | 5.740 | 5.740 | 5.320 | 5.680 | 5.680 | 696 |
| 2024-12-11 | 5.500 | 5.780 | 5.480 | 5.780 | 5.780 | 3,794 |
| 2024-12-10 | 5.280 | 5.280 | 5.000 | 5.000 | 5.000 | 120 |
| 2024-12-09 | 5.020 | 5.100 | 4.990 | 5.100 | 5.100 | 492 |
| 2024-12-06 | 4.670 | 5.020 | 4.630 | 5.000 | 5.000 | 209 |
| 2024-12-05 | 5.400 | 5.400 | 4.800 | 4.800 | 4.800 | 359 |
| 2024-12-04 | 5.100 | 5.280 | 4.890 | 4.890 | 4.890 | 2,491 |
| 2024-12-03 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 1,744 |
| 2024-12-02 | 5.020 | 5.400 | 5.020 | 5.200 | 5.200 | 503 |
| 2024-11-29 | 5.600 | 5.600 | 5.000 | 5.020 | 5.020 | 879 |
| 2024-11-28 | 5.600 | 5.760 | 5.500 | 5.760 | 5.760 | 882 |
| 2024-11-27 | 6.000 | 6.000 | 5.500 | 5.540 | 5.540 | 1,338 |
| 2024-11-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 220 |
| 2024-11-25 | 6.260 | 6.260 | 5.680 | 5.780 | 5.780 | 552 |
| 2024-11-22 | 5.720 | 5.980 | 5.500 | 5.760 | 5.760 | 935 |
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.