Vergnet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 0.012 | 0.013 | 0.009 | 0.009 | 1,000,000.00 | 0 |
| 2023-03-08 | 0.017 | 0.018 | 0.012 | 0.012 | 1,000,000.00 | 0 |
| 2023-03-07 | 0.014 | 0.020 | 0.010 | 0.017 | 1,000,000.00 | 0 |
| 2023-03-06 | 0.018 | 0.020 | 0.012 | 0.013 | 1,000,000.00 | 0 |
| 2023-03-03 | 0.021 | 0.025 | 0.018 | 0.018 | 1,000,000.00 | 0 |
| 2023-03-02 | 0.026 | 0.032 | 0.020 | 0.021 | 1,000,000.00 | 0 |
| 2023-03-01 | 0.040 | 0.043 | 0.025 | 0.027 | 1,000,000.00 | 0 |
| 2023-02-28 | 0.045 | 0.065 | 0.034 | 0.040 | 1,000,000.00 | 0 |
| 2023-02-27 | 0.038 | 0.042 | 0.024 | 0.037 | 1,000,000.00 | 0 |
| 2023-02-24 | 0.058 | 0.063 | 0.035 | 0.037 | 1,000,000.00 | 0 |
| 2023-02-23 | 0.081 | 0.085 | 0.058 | 0.059 | 1,000,000.00 | 0 |
| 2023-02-22 | 0.104 | 0.110 | 0.081 | 0.085 | 1,000,000.00 | 0 |
| 2023-02-21 | 0.120 | 0.120 | 0.099 | 0.105 | 1,000,000.00 | 0 |
| 2023-02-20 | 0.122 | 0.125 | 0.110 | 0.117 | 1,000,000.00 | 0 |
| 2023-02-17 | 0.117 | 0.135 | 0.115 | 0.117 | 1,000,000.00 | 0 |
| 2023-02-16 | 0.120 | 0.129 | 0.115 | 0.120 | 1,000,000.00 | 0 |
| 2023-02-15 | 0.138 | 0.145 | 0.118 | 0.120 | 1,000,000.00 | 0 |
| 2023-02-14 | 0.139 | 0.158 | 0.125 | 0.138 | 1,000,000.00 | 0 |
| 2023-02-13 | 0.170 | 0.186 | 0.122 | 0.132 | 1,000,000.00 | 0 |
| 2023-02-10 | 0.110 | 0.170 | 0.105 | 0.150 | 1,000,000.00 | 0 |
| 2023-02-09 | 0.160 | 0.160 | 0.102 | 0.113 | 1,000,000.00 | 0 |
| 2023-02-08 | 0.300 | 0.320 | 0.170 | 0.170 | 1,000,000.00 | 0 |
| 2023-02-07 | 0.350 | 0.380 | 0.210 | 0.279 | 1,000,000.00 | 0 |
| 2023-02-06 | 0.180 | 0.185 | 0.122 | 0.130 | 1,000,000.00 | 0 |
| 2023-02-03 | 0.200 | 0.237 | 0.165 | 0.177 | 1,000,000.00 | 0 |
| 2023-02-02 | 0.289 | 0.308 | 0.201 | 0.210 | 1,000,000.00 | 0 |
| 2023-02-01 | 0.310 | 0.315 | 0.220 | 0.263 | 1,000,000.00 | 0 |
| 2023-01-31 | 0.413 | 0.438 | 0.300 | 0.310 | 1,000,000.00 | 0 |
| 2023-01-30 | 0.660 | 0.660 | 0.430 | 0.430 | 1,000,000.00 | 0 |
| 2023-01-27 | 0.710 | 0.710 | 0.591 | 0.660 | 1,000,000.00 | 0 |
| 2023-01-26 | 0.686 | 0.835 | 0.662 | 0.720 | 1,000,000.00 | 0 |
| 2023-01-25 | 0.721 | 0.721 | 0.650 | 0.686 | 1,000,000.00 | 0 |
| 2023-01-24 | 0.840 | 0.850 | 0.690 | 0.692 | 1,000,000.00 | 0 |
| 2023-01-23 | 0.840 | 0.880 | 0.740 | 0.751 | 1,000,000.00 | 0 |
| 2023-01-20 | 0.840 | 0.840 | 0.726 | 0.830 | 1,000,000.00 | 0 |
| 2023-01-19 | 0.960 | 1.000 | 0.778 | 0.840 | 1,000,000.00 | 0 |
| 2023-01-18 | 0.930 | 1.199 | 0.830 | 0.960 | 1,000,000.00 | 0 |
| 2023-01-17 | 1.200 | 1.249 | 0.900 | 0.938 | 1,000,000.00 | 0 |
| 2023-01-16 | 1.600 | 1.690 | 1.100 | 1.154 | 1,000,000.00 | 0 |
| 2023-01-13 | 1.900 | 2.000 | 1.390 | 1.430 | 1,000,000.00 | 0 |
| 2023-01-12 | 2.000 | 2.400 | 1.790 | 1.972 | 1,000,000.00 | 0 |
| 2023-01-11 | 2.150 | 2.560 | 1.802 | 2.015 | 1,000,000.00 | 0 |
| 2023-01-10 | 3.090 | 3.090 | 2.060 | 2.100 | 1,000,000.00 | 0 |
| 2023-01-09 | 2.100 | 3.380 | 2.100 | 3.080 | 1,000,000.00 | 0 |
| 2023-01-06 | 2.600 | 2.600 | 1.760 | 1.980 | 1,000,000.00 | 0 |
| 2023-01-05 | 3.904 | 3.904 | 2.600 | 2.735 | 1,000,000.00 | 0 |
| 2023-01-04 | 4.940 | 4.940 | 3.870 | 3.975 | 1,000,000.00 | 0 |
| 2023-01-03 | 5.720 | 6.590 | 4.620 | 4.805 | 1,000,000.00 | 0 |
| 2023-01-02 | 6.700 | 6.700 | 4.870 | 5.030 | 1,000,000.00 | 0 |
| 2022-12-30 | 7.180 | 7.290 | 6.280 | 6.700 | 1,000,000.00 | 0 |
| 2022-12-29 | 8.500 | 8.620 | 6.960 | 7.170 | 1,000,000.00 | 0 |
| 2022-12-28 | 9.800 | 10.250 | 8.300 | 8.450 | 1,000,000.00 | 0 |
| 2022-12-27 | 9.900 | 10.600 | 9.300 | 10.000 | 1,000,000.00 | 0 |
| 2022-12-23 | 9.999 | 9.999 | 7.500 | 9.300 | 1,000,000.00 | 0 |
← NewerPage 16 of 16 · 954 trading days
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.