Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.460 | 6.680 | 6.180 | 6.200 | 6.200 | 2,037 |
| 2024-11-19 | 5.180 | 6.480 | 5.180 | 6.480 | 6.480 | 925 |
| 2024-11-18 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 40 |
| 2024-11-15 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,772 |
| 2024-11-14 | 6.540 | 6.540 | 6.320 | 6.320 | 6.320 | 1,007 |
| 2024-11-13 | 6.300 | 6.420 | 6.300 | 6.400 | 6.400 | 2,448 |
| 2024-11-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 104 |
| 2024-11-11 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 53 |
| 2024-11-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 45 |
| 2024-11-07 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 81 |
| 2024-11-06 | 6.500 | 6.540 | 6.480 | 6.480 | 6.480 | 419 |
| 2024-11-05 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 23 |
| 2024-11-04 | 7.020 | 7.020 | 6.940 | 6.940 | 6.940 | 1,612 |
| 2024-11-01 | 7.500 | 7.500 | 6.800 | 7.000 | 7.000 | 515 |
| 2024-10-31 | 7.180 | 7.200 | 6.800 | 7.000 | 7.000 | 643 |
| 2024-10-29 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 27 |
| 2024-10-28 | 7.100 | 7.380 | 6.980 | 7.200 | 7.200 | 2,197 |
| 2024-10-25 | 7.400 | 7.400 | 7.180 | 7.200 | 7.200 | 813 |
| 2024-10-24 | 7.600 | 7.880 | 7.500 | 7.600 | 7.600 | 86 |
| 2024-10-23 | 7.980 | 7.980 | 7.600 | 7.600 | 7.600 | 117 |
| 2024-10-22 | 8.500 | 8.500 | 7.200 | 7.660 | 7.660 | 3,186 |
| 2024-10-21 | 7.220 | 8.500 | 7.220 | 7.860 | 7.860 | 2,788 |
| 2024-10-18 | 7.300 | 8.880 | 7.280 | 8.880 | 8.880 | 234 |
| 2024-10-17 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2024-10-16 | 8.000 | 8.500 | 7.880 | 8.000 | 8.000 | 1,686 |
| 2024-10-15 | 8.500 | 8.620 | 7.800 | 7.800 | 7.800 | 50 |
| 2024-10-14 | 8.320 | 9.000 | 8.320 | 8.340 | 8.340 | 432 |
| 2024-10-11 | 7.000 | 7.740 | 7.000 | 7.740 | 7.740 | 459 |
| 2024-10-10 | 6.680 | 6.680 | 6.500 | 6.520 | 6.520 | 450 |
| 2024-10-09 | 7.960 | 8.440 | 7.000 | 7.000 | 7.000 | 1,361 |
| 2024-10-08 | 6.000 | 10.700 | 6.000 | 10.600 | 10.600 | 2,130 |
| 2024-10-07 | 5.500 | 6.000 | 4.600 | 5.980 | 5.980 | 1,059 |
| 2024-10-04 | 4.910 | 5.000 | 4.550 | 4.550 | 4.550 | 3,964 |
| 2024-10-03 | 5.460 | 5.460 | 5.060 | 5.060 | 5.060 | 610 |
| 2024-10-02 | 5.020 | 5.720 | 5.000 | 5.460 | 5.460 | 2,599 |
| 2024-10-01 | 5.980 | 6.000 | 4.910 | 5.000 | 5.000 | 6,591 |
| 2024-09-30 | 6.300 | 6.580 | 6.100 | 6.100 | 6.100 | 2,074 |
| 2024-09-27 | 8.460 | 8.460 | 5.980 | 5.980 | 5.980 | 6,112 |
| 2024-09-26 | 9.460 | 9.460 | 8.480 | 8.480 | 8.480 | 4,549 |
| 2024-09-25 | 9.020 | 9.560 | 8.880 | 8.880 | 8.880 | 2,134 |
| 2024-09-23 | 9.400 | 9.420 | 9.400 | 9.420 | 9.420 | 89 |
| 2024-09-20 | 9.060 | 9.980 | 9.060 | 9.560 | 9.560 | 527 |
| 2024-09-19 | 9.900 | 9.900 | 8.900 | 8.900 | 8.900 | 218 |
| 2024-09-18 | 9.320 | 9.900 | 9.320 | 9.900 | 9.900 | 347 |
| 2024-09-17 | 10.050 | 10.050 | 8.640 | 8.820 | 8.820 | 4,406 |
| 2024-09-16 | 10.600 | 10.600 | 10.200 | 10.200 | 10.200 | 430 |
| 2024-09-13 | 10.850 | 10.850 | 10.500 | 10.500 | 10.500 | 203 |
| 2024-09-12 | 11.850 | 11.850 | 10.500 | 10.700 | 10.700 | 8,473 |
| 2024-09-11 | 12.400 | 12.400 | 12.100 | 12.100 | 12.100 | 559 |
| 2024-09-10 | 12.100 | 12.400 | 12.100 | 12.400 | 12.400 | 154 |
| 2024-09-09 | 12.450 | 12.450 | 12.100 | 12.250 | 12.250 | 9 |
| 2024-09-06 | 12.400 | 12.400 | 12.250 | 12.250 | 12.250 | 100 |
| 2024-09-05 | 12.400 | 12.500 | 12.350 | 12.500 | 12.500 | 601 |
| 2024-09-04 | 12.550 | 12.650 | 12.500 | 12.500 | 12.500 | 367 |
| 2024-09-03 | 12.750 | 12.750 | 12.000 | 12.700 | 12.700 | 2,905 |
| 2024-09-02 | 11.850 | 12.900 | 11.600 | 12.900 | 12.900 | 1,447 |
| 2024-08-30 | 12.000 | 12.000 | 11.750 | 11.750 | 11.750 | 5 |
| 2024-08-29 | 11.900 | 12.150 | 11.900 | 12.150 | 12.150 | 2,100 |
| 2024-08-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 20 |
| 2024-08-27 | 12.150 | 12.650 | 11.750 | 12.650 | 12.650 | 1,947 |
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.