Vergnet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 0.490 | 0.570 | 0.480 | 0.570 | 4,332.00 | 2 |
| 2023-11-20 | 0.499 | 0.499 | 0.488 | 0.499 | 3,792.40 | 1 |
| 2023-11-17 | 0.470 | 0.500 | 0.470 | 0.499 | 3,792.40 | 1 |
| 2023-11-16 | 0.500 | 0.524 | 0.470 | 0.470 | 3,572.00 | 4 |
| 2023-11-15 | 0.550 | 0.550 | 0.457 | 0.510 | 3,878.28 | 2 |
| 2023-11-14 | 0.566 | 0.569 | 0.500 | 0.550 | 4,178.48 | 5 |
| 2023-11-13 | 0.450 | 0.590 | 0.405 | 0.471 | 3,580.36 | 9 |
| 2023-11-10 | 0.550 | 0.550 | 0.450 | 0.450 | 3,420.00 | 5 |
| 2023-11-09 | 0.600 | 0.620 | 0.501 | 0.540 | 4,104.00 | 9 |
| 2023-11-08 | 0.460 | 0.620 | 0.450 | 0.550 | 4,180.00 | 22 |
| 2023-11-07 | 0.360 | 0.570 | 0.360 | 0.460 | 3,496.76 | 37 |
| 2023-11-06 | 0.330 | 0.350 | 0.283 | 0.309 | 2,347.64 | 8 |
| 2023-11-03 | 0.280 | 0.300 | 0.280 | 0.300 | 2,280.00 | 1 |
| 2023-11-02 | 0.242 | 0.280 | 0.242 | 0.275 | 2,090.00 | 3 |
| 2023-11-01 | 0.240 | 0.260 | 0.220 | 0.255 | 1,938.00 | 5 |
| 2023-10-31 | 0.260 | 0.280 | 0.240 | 0.270 | 2,048.20 | 5 |
| 2023-10-30 | 0.300 | 0.300 | 0.240 | 0.260 | 1,972.96 | 12 |
| 2023-10-27 | 0.370 | 0.380 | 0.297 | 0.340 | 2,583.24 | 14 |
| 2023-10-26 | 0.500 | 0.500 | 0.360 | 0.380 | 2,888.00 | 7 |
| 2023-10-25 | 0.600 | 0.600 | 0.500 | 0.514 | 3,903.36 | 2 |
| 2023-10-24 | 0.600 | 0.600 | 0.514 | 0.580 | 4,408.00 | 1 |
| 2023-10-23 | 0.580 | 0.580 | 0.510 | 0.580 | 4,408.00 | 0 |
| 2023-10-20 | 0.575 | 0.580 | 0.500 | 0.550 | 4,180.00 | 0 |
| 2023-10-19 | 0.450 | 0.590 | 0.430 | 0.580 | 4,408.00 | 7 |
| 2023-10-18 | 0.600 | 0.640 | 0.430 | 0.430 | 3,268.00 | 9 |
| 2023-10-17 | 0.519 | 0.620 | 0.510 | 0.620 | 4,712.00 | 2 |
| 2023-10-16 | 0.500 | 0.519 | 0.450 | 0.450 | 3,420.00 | 0 |
| 2023-10-13 | 0.530 | 0.530 | 0.488 | 0.490 | 3,724.00 | 1 |
| 2023-10-12 | 0.530 | 0.530 | 0.530 | 0.530 | 4,028.00 | 0 |
| 2023-10-11 | 0.540 | 0.540 | 0.500 | 0.530 | 4,028.00 | 1 |
| 2023-10-10 | 0.630 | 0.630 | 0.500 | 0.500 | 3,800.00 | 3 |
| 2023-10-09 | 0.640 | 0.640 | 0.600 | 0.630 | 4,788.00 | 1 |
| 2023-10-06 | 0.550 | 0.640 | 0.550 | 0.640 | 4,864.00 | 1 |
| 2023-10-05 | 0.750 | 0.750 | 0.610 | 0.610 | 4,636.00 | 1 |
| 2023-10-04 | 0.750 | 0.750 | 0.690 | 0.750 | 5,700.00 | 2 |
| 2023-10-03 | 0.820 | 0.820 | 0.690 | 0.700 | 5,320.00 | 2 |
| 2023-10-02 | 0.880 | 0.940 | 0.765 | 0.830 | 6,308.00 | 5 |
| 2023-09-29 | 0.770 | 0.860 | 0.765 | 0.830 | 6,308.00 | 1 |
| 2023-09-28 | 0.801 | 0.880 | 0.765 | 0.770 | 5,852.00 | 2 |
| 2023-09-27 | 0.790 | 0.860 | 0.760 | 0.800 | 6,080.00 | 1 |
| 2023-09-26 | 0.810 | 0.810 | 0.780 | 0.810 | 6,156.00 | 0 |
| 2023-09-25 | 0.780 | 0.820 | 0.770 | 0.800 | 6,080.00 | 1 |
| 2023-09-22 | 0.850 | 0.880 | 0.780 | 0.780 | 5,928.00 | 2 |
| 2023-09-21 | 1.000 | 1.040 | 0.821 | 0.821 | 6,239.60 | 2 |
| 2023-09-20 | 1.020 | 1.150 | 0.981 | 1.070 | 8,132.00 | 3 |
| 2023-09-19 | 1.500 | 1.500 | 1.050 | 1.160 | 8,816.00 | 4 |
| 2023-09-18 | 1.320 | 1.720 | 1.280 | 1.600 | 12,160.00 | 3 |
| 2023-09-15 | 1.260 | 1.340 | 1.070 | 1.300 | 9,880.00 | 1 |
| 2023-09-14 | 1.210 | 1.550 | 1.030 | 1.260 | 9,576.00 | 3 |
| 2023-09-13 | 1.990 | 1.990 | 1.530 | 1.530 | 11,628.00 | 0 |
| 2023-09-12 | 2.600 | 2.700 | 2.040 | 2.040 | 15,504.00 | 0 |
| 2023-09-11 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 0 |
| 2023-09-08 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 1 |
| 2023-09-07 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 0 |
| 2023-09-06 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 1 |
| 2023-09-05 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 1 |
| 2023-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 1 |
| 2023-09-01 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 2 |
| 2023-08-31 | 0.000 | 0.000 | 0.000 | 0.000 | 38,000.00 | 1 |
| 2023-08-30 | 0.000 | 0.000 | 0.000 | 0.000 | 19,000.00 | 0 |
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.