VAT Group AG (ETR:19V)
Germany
· Delayed Price · Currency is EUR 418.40
-11.00 (-2.56%)
At close: Dec 5, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 422.70 | 422.70 | 418.40 | 418.40 | 418.40 | -2.56% | 105 |
| Dec 4, 2025 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 1.20% | - |
| Dec 3, 2025 | 404.10 | 424.30 | 404.10 | 424.30 | 424.30 | 6.93% | 109 |
| Dec 2, 2025 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | 1.54% | - |
| Dec 1, 2025 | 386.70 | 390.80 | 386.30 | 390.80 | 390.80 | 3.06% | 163 |
| Nov 28, 2025 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | 0.77% | - |
| Nov 27, 2025 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 0.78% | - |
| Nov 26, 2025 | 363.80 | 373.40 | 363.80 | 373.40 | 373.40 | 4.95% | 149 |
| Nov 25, 2025 | 355.70 | 355.80 | 355.70 | 355.80 | 355.80 | -0.48% | 49 |
| Nov 24, 2025 | 351.30 | 357.50 | 351.30 | 357.50 | 357.50 | 2.85% | 1 |
| Nov 21, 2025 | 352.10 | 352.10 | 347.60 | 347.60 | 347.60 | -4.16% | 31 |
| Nov 20, 2025 | 376.50 | 378.10 | 362.70 | 362.70 | 362.70 | 4.31% | 351 |
| Nov 19, 2025 | 344.20 | 347.70 | 344.20 | 347.70 | 347.70 | -1.64% | 46 |
| Nov 17, 2025 | 353.60 | 353.60 | 353.50 | 353.50 | 353.50 | -0.45% | 48 |
| Nov 13, 2025 | 363.90 | 363.90 | 355.10 | 355.10 | 355.10 | -3.19% | 67 |
| Nov 12, 2025 | 368.20 | 368.80 | 366.80 | 366.80 | 366.80 | 3.06% | 105 |
| Nov 10, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | 1.05% | - |
| Nov 7, 2025 | 362.30 | 362.30 | 352.20 | 352.20 | 352.20 | -1.37% | 1 |
| Nov 6, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | -1.41% | - |
| Nov 5, 2025 | 351.10 | 362.20 | 351.10 | 362.20 | 362.20 | 1.63% | 85 |
| Nov 4, 2025 | 357.90 | 357.90 | 356.40 | 356.40 | 356.40 | -3.68% | 15 |
| Nov 3, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -2.17% | 86 |
| Oct 31, 2025 | 384.90 | 384.90 | 378.20 | 378.20 | 378.20 | -1.64% | 32 |
| Oct 30, 2025 | 379.10 | 384.50 | 379.00 | 384.50 | 384.50 | 4.51% | 36 |
| Oct 29, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 0.57% | - |
| Oct 28, 2025 | 366.70 | 366.70 | 365.80 | 365.80 | 365.80 | -1.24% | 1 |
| Oct 27, 2025 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -0.51% | - |
| Oct 24, 2025 | 367.20 | 372.30 | 367.20 | 372.30 | 372.30 | 2.68% | 23 |
| Oct 23, 2025 | 355.90 | 362.60 | 355.90 | 362.60 | 362.60 | 2.89% | 61 |
| Oct 22, 2025 | 358.30 | 358.90 | 352.40 | 352.40 | 352.40 | -3.45% | 19 |
| Oct 21, 2025 | 363.90 | 365.00 | 363.90 | 365.00 | 365.00 | -0.27% | 50 |
| Oct 20, 2025 | 368.20 | 368.20 | 366.00 | 366.00 | 366.00 | 0.11% | 2 |
| Oct 17, 2025 | 360.90 | 365.60 | 360.90 | 365.60 | 365.60 | -2.06% | 37 |
| Oct 16, 2025 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -3.19% | - |
| Oct 15, 2025 | 386.90 | 386.90 | 385.60 | 385.60 | 385.60 | 1.88% | 1 |
| Oct 14, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | -1.66% | 10 |
| Oct 13, 2025 | 375.40 | 384.90 | 375.40 | 384.90 | 384.90 | 2.97% | 5 |
| Oct 10, 2025 | 378.00 | 378.00 | 373.80 | 373.80 | 373.80 | -3.09% | 1 |
| Oct 9, 2025 | 388.80 | 388.80 | 385.70 | 385.70 | 385.70 | -0.34% | 4 |
| Oct 8, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.17% | - |
| Oct 7, 2025 | 400.60 | 400.60 | 391.60 | 391.60 | 391.60 | 3.46% | 56 |
| Oct 6, 2025 | 377.30 | 378.50 | 377.30 | 378.50 | 378.50 | 0.45% | 7 |
| Oct 3, 2025 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | 0.48% | - |
| Oct 2, 2025 | 367.00 | 375.00 | 367.00 | 375.00 | 375.00 | 8.44% | 111 |
| Oct 1, 2025 | 334.40 | 345.80 | 334.40 | 345.80 | 345.80 | 2.89% | 12 |
| Sep 30, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.60% | - |
| Sep 29, 2025 | 335.30 | 335.30 | 334.10 | 334.10 | 334.10 | -0.45% | 1 |
| Sep 26, 2025 | 339.50 | 339.50 | 335.60 | 335.60 | 335.60 | -7.78% | 9 |
| Sep 25, 2025 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | -1.97% | - |
| Sep 24, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.78% | - |
| Sep 23, 2025 | 366.90 | 375.30 | 366.90 | 374.10 | 374.10 | 1.08% | 36 |
| Sep 22, 2025 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | 2.92% | - |
| Sep 19, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -1.61% | 5 |
| Sep 18, 2025 | 341.80 | 365.50 | 341.80 | 365.50 | 365.50 | 9.17% | 31 |
| Sep 17, 2025 | 338.20 | 338.20 | 334.80 | 334.80 | 334.80 | -0.92% | 1 |
| Sep 16, 2025 | 334.20 | 343.00 | 334.20 | 337.90 | 337.90 | 2.24% | 112 |
| Sep 15, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.82% | - |
| Sep 12, 2025 | 320.30 | 327.80 | 320.30 | 327.80 | 327.80 | 4.00% | 12 |
| Sep 11, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 2.74% | - |
| Sep 10, 2025 | 313.20 | 313.20 | 306.80 | 306.80 | 306.80 | 2.33% | 38 |
| Sep 8, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 1.42% | 1 |
| Sep 5, 2025 | 297.10 | 297.10 | 295.60 | 295.60 | 295.60 | 3.83% | 2 |
| Sep 4, 2025 | 282.90 | 284.70 | 282.90 | 284.70 | 284.70 | 1.21% | 14 |
| Sep 3, 2025 | 282.40 | 282.40 | 281.30 | 281.30 | 281.30 | 2.11% | 15 |
| Sep 2, 2025 | 277.70 | 277.70 | 275.50 | 275.50 | 275.50 | -3.91% | 22 |
| Sep 1, 2025 | 284.00 | 286.70 | 283.50 | 286.70 | 286.70 | -0.24% | 119 |
| Aug 28, 2025 | 288.60 | 288.60 | 287.40 | 287.40 | 287.40 | -1.81% | 79 |
| Aug 27, 2025 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | 0.10% | 40 |
| Aug 26, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 0.72% | 3 |
| Aug 25, 2025 | 292.80 | 292.80 | 290.30 | 290.30 | 290.30 | -1.33% | 32 |
| Aug 22, 2025 | 290.20 | 294.20 | 290.20 | 294.20 | 294.20 | 2.05% | 12 |
| Aug 21, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 0.42% | - |
| Aug 20, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -1.78% | 1 |
| Aug 19, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 1.81% | - |
| Aug 18, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -1.24% | - |
| Aug 15, 2025 | 294.00 | 295.20 | 290.70 | 290.70 | 290.70 | -3.13% | 232 |
| Aug 14, 2025 | 299.00 | 300.10 | 299.00 | 300.10 | 300.10 | -0.20% | 35 |
| Aug 13, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -0.92% | - |
| Aug 12, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.43% | - |
| Aug 11, 2025 | 304.30 | 304.30 | 302.10 | 302.20 | 302.20 | -0.07% | 218 |
| Aug 8, 2025 | 303.10 | 303.10 | 302.40 | 302.40 | 302.40 | -0.17% | 42 |
| Aug 7, 2025 | 298.90 | 303.60 | 298.90 | 302.90 | 302.90 | 2.19% | 141 |
| Aug 6, 2025 | 304.80 | 304.80 | 296.40 | 296.40 | 296.40 | -2.05% | 2 |
| Aug 5, 2025 | 306.00 | 306.00 | 302.60 | 302.60 | 302.60 | -1.21% | 43 |
| Aug 4, 2025 | 300.00 | 306.30 | 300.00 | 306.30 | 306.30 | 1.69% | 350 |
| Aug 1, 2025 | 318.50 | 318.50 | 301.00 | 301.20 | 301.20 | -2.68% | 25 |
| Jul 31, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -2.61% | - |
| Jul 30, 2025 | 317.70 | 317.80 | 315.20 | 317.80 | 317.80 | 0.51% | 45 |
| Jul 29, 2025 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -0.16% | - |
| Jul 28, 2025 | 316.30 | 320.30 | 316.30 | 316.70 | 316.70 | 2.36% | 86 |
| Jul 25, 2025 | 308.40 | 309.40 | 307.90 | 309.40 | 309.40 | -2.31% | 60 |
| Jul 24, 2025 | 319.10 | 319.10 | 316.70 | 316.70 | 316.70 | -5.83% | 183 |
| Jul 23, 2025 | 346.70 | 346.70 | 326.80 | 336.30 | 336.30 | -5.19% | 579 |
| Jul 22, 2025 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | -2.34% | - |
| Jul 21, 2025 | 366.10 | 366.10 | 363.20 | 363.20 | 363.20 | -0.44% | 2 |
| Jul 18, 2025 | 363.60 | 364.80 | 363.60 | 364.80 | 364.80 | 3.26% | 3 |
| Jul 16, 2025 | 359.40 | 359.70 | 353.30 | 353.30 | 353.30 | -3.73% | 29 |
| Jul 15, 2025 | 361.90 | 367.00 | 361.90 | 367.00 | 367.00 | 2.86% | 1 |
| Jul 14, 2025 | 361.10 | 361.10 | 356.80 | 356.80 | 356.80 | -1.82% | 26 |
| Jul 11, 2025 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | -1.57% | - |