Vergnet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.007	0.007	0.007	0.007	50.920	50
2024-11-06	0.007	0.007	0.007	0.007	50.920	66
2024-11-05	0.007	0.007	0.007	0.007	51.680	133
2024-11-04	0.007	0.007	0.007	0.007	50.920	210
2024-11-01	0.007	0.008	0.006	0.007	50.920	1,232
2024-10-31	0.009	0.009	0.007	0.008	63.840	1,225
2024-10-30	0.010	0.014	0.008	0.009	65.360	2,746
2024-10-29	0.009	0.010	0.008	0.010	74.480	886
2024-10-28	0.010	0.010	0.009	0.009	68.400	401
2024-10-25	0.010	0.012	0.009	0.009	70.680	850
2024-10-24	0.009	0.010	0.009	0.009	71.440	189
2024-10-23	0.009	0.010	0.009	0.009	69.920	294
2024-10-22	0.009	0.009	0.008	0.009	67.640	214
2024-10-21	0.010	0.011	0.008	0.009	67.640	447
2024-10-18	0.011	0.011	0.009	0.010	76.000	716
2024-10-17	0.015	0.017	0.010	0.011	82.080	2,214
2024-10-16	0.015	0.017	0.014	0.015	112.48	923
2024-10-15	0.016	0.018	0.014	0.015	110.20	703
2024-10-14	0.017	0.019	0.015	0.016	123.12	1,243
2024-10-11	0.016	0.016	0.014	0.015	114.76	143
2024-10-10	0.016	0.024	0.015	0.016	118.56	1,027
2024-10-09	0.017	0.017	0.016	0.016	120.84	95
2024-10-08	0.016	0.018	0.016	0.017	129.20	368
2024-10-07	0.018	0.019	0.016	0.017	127.68	356
2024-10-04	0.018	0.023	0.018	0.020	151.24	873
2024-10-03	0.022	0.033	0.018	0.018	139.84	2,007
2024-10-02	0.020	0.020	0.020	0.020	152.00	51
2024-10-01	0.020	0.022	0.020	0.020	153.52	34
2024-09-30	0.022	0.022	0.019	0.020	154.28	96
2024-09-27	0.022	0.022	0.020	0.021	161.12	12
2024-09-26	0.022	0.022	0.021	0.021	159.60	6
2024-09-25	0.022	0.022	0.021	0.021	162.64	7
2024-09-24	0.024	0.024	0.020	0.021	155.80	47
2024-09-23	0.024	0.024	0.022	0.022	167.20	51
2024-09-20	0.023	0.023	0.022	0.022	168.72	59
2024-09-19	0.024	0.024	0.021	0.022	163.40	39
2024-09-18	0.025	0.025	0.021	0.022	166.44	70
2024-09-17	0.025	0.025	0.020	0.022	164.92	87
2024-09-16	0.025	0.028	0.023	0.024	185.44	5
2024-09-13	0.025	0.025	0.023	0.025	187.72	48
2024-09-12	0.027	0.031	0.025	0.025	190.00	181
2024-09-11	0.025	0.033	0.025	0.026	197.60	166
2024-09-10	0.024	0.025	0.024	0.025	187.72	13
2024-09-09	0.026	0.028	0.023	0.025	191.52	204
2024-09-06	0.039	0.045	0.025	0.029	219.64	855
2024-09-05	0.040	0.064	0.035	0.037	282.72	845
2024-09-04	0.040	0.040	0.039	0.039	296.40	6
2024-09-03	0.043	0.044	0.038	0.042	319.20	62
2024-09-02	0.050	0.050	0.044	0.047	353.40	67
2024-08-30	0.048	0.050	0.047	0.049	369.36	9
2024-08-29	0.050	0.050	0.047	0.047	357.20	15
2024-08-28	0.051	0.052	0.048	0.048	367.84	16
2024-08-27	0.049	0.052	0.048	0.050	380.00	5
2024-08-26	0.050	0.052	0.049	0.050	380.00	6
2024-08-23	0.052	0.052	0.045	0.047	355.68	14
2024-08-22	0.053	0.054	0.050	0.051	390.64	26
2024-08-21	0.055	0.063	0.053	0.053	400.52	54
2024-08-20	0.056	0.059	0.052	0.054	407.36	45
2024-08-19	0.061	0.061	0.050	0.055	417.24	67
2024-08-16	0.065	0.066	0.057	0.060	456.00	33

← NewerPage 9 of 16 · 954 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.