Vergnet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.600 | 1.640 | 1.160 | 1.205 | 9,158.00 | 47 |
| 2024-02-15 | 1.071 | 1.566 | 1.020 | 1.530 | 11,628.00 | 69 |
| 2024-02-14 | 0.960 | 1.160 | 0.932 | 1.000 | 7,600.00 | 26 |
| 2024-02-13 | 1.110 | 1.340 | 0.919 | 0.960 | 7,296.00 | 45 |
| 2024-02-12 | 2.300 | 2.340 | 1.200 | 1.200 | 9,120.00 | 38 |
| 2024-02-09 | 1.430 | 2.755 | 1.270 | 2.200 | 16,716.20 | 60 |
| 2024-02-08 | 0.717 | 0.717 | 0.662 | 0.680 | 5,168.00 | 0 |
| 2024-02-07 | 0.710 | 0.710 | 0.652 | 0.700 | 5,320.00 | 1 |
| 2024-02-06 | 0.602 | 0.710 | 0.602 | 0.680 | 5,168.00 | 3 |
| 2024-02-05 | 0.678 | 0.678 | 0.600 | 0.630 | 4,787.24 | 3 |
| 2024-02-02 | 0.650 | 0.689 | 0.650 | 0.678 | 5,152.04 | 3 |
| 2024-02-01 | 0.710 | 0.720 | 0.660 | 0.709 | 5,388.40 | 4 |
| 2024-01-31 | 0.739 | 0.740 | 0.698 | 0.720 | 5,472.00 | 5 |
| 2024-01-30 | 0.831 | 0.831 | 0.696 | 0.745 | 5,662.76 | 7 |
| 2024-01-29 | 0.980 | 1.020 | 0.830 | 0.830 | 6,308.00 | 8 |
| 2024-01-26 | 0.930 | 1.020 | 0.912 | 0.912 | 6,933.48 | 7 |
| 2024-01-25 | 0.965 | 0.965 | 0.920 | 0.940 | 7,142.48 | 2 |
| 2024-01-24 | 0.967 | 1.000 | 0.950 | 0.970 | 7,372.00 | 1 |
| 2024-01-23 | 1.000 | 1.000 | 0.960 | 0.967 | 7,349.20 | 3 |
| 2024-01-22 | 1.180 | 1.180 | 1.030 | 1.030 | 7,828.00 | 2 |
| 2024-01-19 | 1.190 | 1.430 | 1.097 | 1.097 | 8,337.20 | 14 |
| 2024-01-18 | 1.240 | 1.240 | 1.160 | 1.160 | 8,816.00 | 5 |
| 2024-01-17 | 1.250 | 1.250 | 1.210 | 1.211 | 9,205.12 | 1 |
| 2024-01-16 | 1.250 | 1.250 | 1.180 | 1.230 | 9,348.00 | 1 |
| 2024-01-15 | 1.298 | 1.298 | 1.222 | 1.249 | 9,490.88 | 2 |
| 2024-01-12 | 1.298 | 1.298 | 1.260 | 1.298 | 9,863.28 | 1 |
| 2024-01-11 | 1.320 | 1.375 | 1.250 | 1.252 | 9,516.72 | 3 |
| 2024-01-10 | 1.300 | 1.300 | 1.240 | 1.241 | 9,431.60 | 4 |
| 2024-01-09 | 1.430 | 1.430 | 1.307 | 1.310 | 9,957.52 | 2 |
| 2024-01-08 | 1.570 | 1.570 | 1.220 | 1.420 | 10,792.00 | 8 |
| 2024-01-05 | 1.610 | 1.610 | 1.470 | 1.510 | 11,476.00 | 2 |
| 2024-01-04 | 1.680 | 1.680 | 1.543 | 1.552 | 11,796.72 | 1 |
| 2024-01-03 | 1.600 | 1.700 | 1.530 | 1.600 | 12,161.52 | 1 |
| 2024-01-02 | 1.640 | 1.640 | 1.520 | 1.590 | 12,084.00 | 9 |
| 2023-12-29 | 1.710 | 1.710 | 1.540 | 1.590 | 12,082.48 | 2 |
| 2023-12-28 | 1.610 | 1.898 | 1.610 | 1.615 | 12,274.00 | 6 |
| 2023-12-27 | 1.438 | 2.000 | 1.360 | 1.600 | 12,160.00 | 14 |
| 2023-12-22 | 1.400 | 1.500 | 1.260 | 1.350 | 10,260.00 | 7 |
| 2023-12-21 | 2.030 | 2.110 | 1.500 | 1.520 | 11,552.00 | 11 |
| 2023-12-20 | 2.230 | 2.360 | 2.100 | 2.110 | 16,036.00 | 7 |
| 2023-12-19 | 2.978 | 3.000 | 2.174 | 2.200 | 16,720.00 | 8 |
| 2023-12-18 | 2.750 | 3.400 | 2.600 | 2.800 | 21,280.00 | 21 |
| 2023-12-15 | 1.990 | 2.970 | 1.790 | 2.560 | 19,456.00 | 24 |
| 2023-12-14 | 1.530 | 1.570 | 1.430 | 1.450 | 11,020.00 | 1 |
| 2023-12-13 | 1.420 | 1.560 | 1.400 | 1.460 | 11,096.00 | 2 |
| 2023-12-12 | 1.600 | 1.600 | 1.400 | 1.402 | 10,655.20 | 4 |
| 2023-12-11 | 1.675 | 1.720 | 1.400 | 1.600 | 12,160.00 | 4 |
| 2023-12-08 | 2.290 | 2.290 | 1.661 | 1.720 | 13,072.00 | 6 |
| 2023-12-07 | 2.290 | 2.750 | 1.830 | 1.900 | 14,440.00 | 9 |
| 2023-12-06 | 2.013 | 2.120 | 1.260 | 1.900 | 14,440.00 | 13 |
| 2023-12-05 | 3.488 | 3.850 | 1.880 | 2.210 | 16,796.00 | 25 |
| 2023-12-04 | 1.400 | 2.672 | 1.400 | 2.672 | 20,307.20 | 23 |
| 2023-12-01 | 0.490 | 1.400 | 0.490 | 1.260 | 9,576.00 | 37 |
| 2023-11-30 | 0.470 | 0.480 | 0.465 | 0.480 | 3,648.00 | 1 |
| 2023-11-29 | 0.450 | 0.450 | 0.441 | 0.448 | 3,404.80 | 1 |
| 2023-11-28 | 0.490 | 0.490 | 0.430 | 0.470 | 3,571.24 | 2 |
| 2023-11-27 | 0.450 | 0.470 | 0.406 | 0.449 | 3,411.64 | 1 |
| 2023-11-24 | 0.512 | 0.512 | 0.450 | 0.450 | 3,420.00 | 5 |
| 2023-11-23 | 0.500 | 0.545 | 0.500 | 0.540 | 4,104.00 | 0 |
| 2023-11-22 | 0.570 | 0.598 | 0.482 | 0.500 | 3,800.76 | 3 |
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.