Veganz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.688 | 0.692 | 0.676 | 0.692 | 0.692 | 0 |
| 2026-10-15 | 0.710 | 0.778 | 0.710 | 0.720 | 0.720 | 1,190 |
| 2026-10-14 | 0.756 | 0.804 | 0.756 | 0.804 | 0.804 | 20 |
| 2026-10-13 | 0.900 | 0.900 | 0.886 | 0.886 | 0.886 | 142 |
| 2026-10-12 | 0.880 | 0.908 | 0.880 | 0.908 | 0.908 | 898 |
| 2026-10-09 | 0.900 | 0.914 | 0.900 | 0.914 | 0.914 | 138 |
| 2026-10-08 | 0.904 | 0.922 | 0.902 | 0.902 | 0.902 | 46,062 |
| 2026-10-07 | 0.950 | 0.982 | 0.930 | 0.974 | 0.974 | 816 |
| 2026-10-06 | 0.894 | 0.914 | 0.894 | 0.914 | 0.914 | 42 |
| 2026-10-05 | 0.784 | 0.914 | 0.784 | 0.914 | 0.914 | 766 |
| 2026-10-02 | 0.844 | 0.908 | 0.844 | 0.908 | 0.908 | 148,168 |
| 2026-10-01 | 0.988 | 1.095 | 0.880 | 0.920 | 0.920 | 702 |
| 2026-09-30 | 1.015 | 1.035 | 1.015 | 1.035 | 1.035 | 402 |
| 2026-09-29 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2026-09-28 | 0.976 | 1.095 | 0.976 | 1.095 | 1.095 | 904 |
| 2026-09-25 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 604 |
| 2026-09-24 | 0.986 | 1.065 | 0.986 | 1.065 | 1.065 | 96 |
| 2026-09-23 | 1.000 | 1.140 | 1.000 | 1.110 | 1.110 | 16 |
| 2026-09-22 | 1.085 | 1.085 | 1.015 | 1.055 | 1.055 | 688 |
| 2026-09-21 | 1.010 | 1.095 | 1.010 | 1.095 | 1.095 | 518 |
| 2026-09-18 | 1.090 | 1.090 | 1.015 | 1.015 | 1.015 | 6,490 |
| 2026-09-17 | 1.020 | 1.020 | 1.005 | 1.005 | 1.005 | 2,000 |
| 2026-09-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-09-15 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2026-09-14 | 1.130 | 1.130 | 1.095 | 1.095 | 1.095 | 1,600 |
| 2026-09-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 61,484 |
| 2026-09-10 | 1.070 | 1.125 | 1.070 | 1.125 | 1.125 | 68 |
| 2026-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-09-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2026-09-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 784 |
| 2026-09-03 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-09-02 | 1.335 | 1.335 | 1.130 | 1.130 | 1.130 | 3,000 |
| 2026-09-01 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-08-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2026-08-28 | 1.355 | 1.355 | 1.150 | 1.300 | 1.300 | 2,381 |
| 2026-08-27 | 1.320 | 1.465 | 1.320 | 1.395 | 1.395 | 3,519 |
| 2026-08-26 | 1.340 | 1.495 | 1.250 | 1.390 | 1.390 | 2,415 |
| 2026-08-25 | 1.310 | 1.500 | 1.280 | 1.420 | 1.420 | 3,413 |
| 2026-08-24 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 687 |
| 2026-08-21 | 1.525 | 1.530 | 1.485 | 1.485 | 1.485 | 633 |
| 2026-08-20 | 1.370 | 1.500 | 1.350 | 1.495 | 1.495 | 425 |
| 2026-08-19 | 1.200 | 1.260 | 1.150 | 1.260 | 1.260 | 766 |
| 2026-08-18 | 1.390 | 1.390 | 1.385 | 1.390 | 1.390 | 416 |
| 2026-08-17 | 1.230 | 1.590 | 1.230 | 1.300 | 1.300 | 1,053 |
| 2026-08-14 | 1.200 | 1.590 | 1.200 | 1.250 | 1.250 | 487 |
| 2026-08-13 | 1.750 | 1.750 | 1.200 | 1.200 | 1.200 | 1,528 |
| 2026-08-12 | 1.300 | 1.410 | 1.300 | 1.410 | 1.410 | 22 |
| 2026-08-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-08-10 | 1.505 | 1.800 | 1.010 | 1.340 | 1.340 | 11,671 |
| 2026-08-07 | 1.490 | 1.620 | 1.350 | 1.460 | 1.460 | 456 |
| 2026-08-06 | 1.290 | 1.335 | 1.290 | 1.335 | 1.335 | 426 |
| 2026-08-05 | 1.325 | 1.655 | 1.205 | 1.290 | 1.290 | 2,042 |
| 2026-08-04 | 1.600 | 1.600 | 1.265 | 1.325 | 1.325 | 1,413 |
| 2026-08-03 | 1.600 | 1.700 | 1.575 | 1.600 | 1.600 | 2,588 |
| 2026-07-31 | 1.580 | 1.790 | 1.490 | 1.500 | 1.500 | 951 |
| 2026-07-30 | 1.520 | 2.050 | 1.510 | 1.510 | 1.510 | 532 |
| 2026-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6 |
| 2026-07-28 | 2.000 | 2.060 | 1.500 | 1.500 | 1.500 | 1,132 |
| 2026-07-27 | 1.880 | 2.060 | 1.820 | 1.965 | 1.965 | 1,440 |
Page 1 of 5 · 252 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.