Skip to main content
Vidinext AG (ETR:VXT)
Germany flag Germany · Delayed Price · Currency is EUR
0.315
-0.022 (-6.53%)
At close: Mar 6, 2026

Vidinext AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.370.370.340.340.342.74%875
Mar 4, 20260.350.360.330.330.335.81%454
Mar 3, 20260.390.390.280.310.31-9.88%5,288
Mar 2, 20260.380.380.340.340.34-9.95%225
Feb 27, 20260.330.500.330.380.3811.70%4,548
Feb 26, 20260.370.370.340.340.34-1.16%30
Feb 25, 20260.320.350.320.350.35-2.54%1,650
Feb 24, 20260.320.390.320.360.367.90%2,034
Feb 23, 20260.300.330.300.330.33-0.90%260
Feb 20, 20260.340.340.330.330.33-11.94%3,023
Feb 19, 20260.390.390.380.380.383.57%1,186
Feb 18, 20260.350.400.330.360.36-6.67%5,603
Feb 17, 20260.400.400.330.390.392.09%2,518
Feb 16, 20260.300.400.250.380.3813.69%16,629
Feb 13, 20260.380.430.310.340.34-3.17%16,490
Feb 12, 20260.390.470.270.350.35-3.61%43,968
Feb 11, 20260.380.410.280.360.363.75%30,630
Feb 10, 20260.300.390.300.350.353.58%11,404
Feb 9, 20260.370.370.340.340.34-0.89%704
Feb 6, 20260.370.370.340.340.341.50%257
Feb 5, 20260.400.480.300.330.33-15.48%15,633
Feb 4, 20260.370.400.330.390.3914.87%8,894
Feb 3, 20260.400.450.330.340.340.88%21,828
Feb 2, 20260.390.390.340.340.34-13.71%2,282
Jan 30, 20260.360.450.360.390.393.96%23,784
Jan 29, 20260.260.450.260.380.3822.26%11,439
Jan 28, 20260.390.390.280.310.31-10.40%11,504
Jan 27, 20260.410.450.250.350.35-4.42%30,001
Jan 26, 20260.300.460.300.360.3633.58%36,571
Jan 23, 20260.230.270.230.270.273.04%2,867
Jan 22, 20260.270.300.230.260.2618.47%22,433
Jan 21, 20260.280.300.200.220.22-17.47%11,415
Jan 20, 20260.300.300.170.270.27-10.03%53,288
Jan 19, 20260.250.300.200.300.3017.72%32,853
Jan 16, 20260.250.300.250.250.25-0.78%5,021
Jan 15, 20260.240.300.240.260.2628.00%8,325
Jan 14, 20260.220.240.200.200.2014.61%7,771
Jan 13, 20260.200.300.170.170.17-24.78%13,864
Jan 12, 20260.150.270.150.230.2332.95%9,265
Jan 9, 20260.170.190.150.170.17-10.28%4,859
Jan 8, 20260.170.220.170.190.191.04%10,584
Jan 7, 20260.220.220.160.190.19-11.70%3,077
Jan 6, 20260.170.220.160.220.2232.12%51,851
Jan 5, 20260.160.180.140.170.172.17%2,293
Jan 2, 20260.140.160.130.160.16-5.83%1,090
Dec 30, 20250.150.180.140.170.177.52%3,336
Dec 29, 20250.130.170.120.160.1618.15%2,842
Dec 23, 20250.180.180.140.140.14-6.90%1,306
Dec 22, 20250.150.150.110.150.15-11.85%1,141
Dec 19, 20250.160.160.160.160.161.23%-
Dec 18, 20250.160.160.160.160.16-0.31%-
Dec 17, 20250.150.180.150.160.161.88%1,532
Dec 16, 20250.190.190.150.160.16-3.03%4,187
Dec 15, 20250.150.170.150.170.17-14.29%2,906
Dec 12, 20250.180.190.180.190.191.32%87
Dec 11, 20250.170.190.170.190.19-2.06%3,584
Dec 10, 20250.170.220.160.190.199.30%3,698
Dec 9, 20250.200.200.150.180.18-11.25%5,544
Dec 8, 20250.210.210.200.200.2021.21%712
Dec 5, 20250.180.180.150.170.17-9.59%2,938
Dec 4, 20250.200.210.160.180.18-17.05%2,954
Dec 3, 20250.190.220.170.220.2225.71%332
Dec 2, 20250.190.190.160.180.18-5.41%3,925
Dec 1, 20250.160.190.160.190.196.32%4,499
Nov 28, 20250.150.210.150.170.171.16%5,051
Nov 27, 20250.140.200.140.170.17-0.86%3,348
Nov 26, 20250.210.210.170.170.17-0.86%1,139
Nov 25, 20250.180.200.150.180.18-9.09%1,192
Nov 24, 20250.180.190.160.190.194.05%384
Nov 21, 20250.180.210.160.190.19-9.76%1,976
Nov 20, 20250.210.210.180.210.215.13%308
Nov 19, 20250.170.220.170.200.20-6.70%1,915
Nov 18, 20250.210.220.210.210.21-2,095
Nov 17, 20250.200.220.170.210.21-2.79%1,530
Nov 14, 20250.200.220.160.220.226.44%7,584
Nov 13, 20250.190.200.160.200.206.32%8,008
Nov 12, 20250.170.200.170.190.191.06%1,395
Nov 11, 20250.180.190.170.190.190.53%330
Nov 10, 20250.200.200.170.190.193.89%2,031
Nov 7, 20250.170.200.160.180.181.69%10,884
Nov 6, 20250.160.180.160.180.185.36%1
Nov 5, 20250.150.200.140.170.176.33%3,616
Nov 4, 20250.200.200.140.160.16-15.51%8,585
Nov 3, 20250.170.200.170.190.19-1.58%4,569
Oct 31, 20250.170.190.170.190.192.70%99
Oct 30, 20250.210.210.170.190.19-3,637
Oct 29, 20250.210.210.170.190.19-2.37%3,074
Oct 28, 20250.200.200.170.190.19-4.05%10,205
Oct 27, 20250.170.220.170.200.2019.34%5,763
Oct 24, 20250.200.200.170.170.17-4.61%58
Oct 23, 20250.150.190.150.170.174.52%212
Oct 22, 20250.140.200.140.170.1713.31%3,098
Oct 21, 20250.150.190.140.150.15-12.54%1,603
Oct 20, 20250.150.180.150.170.173.08%499
Oct 17, 20250.150.190.140.160.16-2.69%587
Oct 16, 20250.150.190.150.170.17-10.70%2,135
Oct 15, 20250.160.190.160.190.19-1.06%42
Oct 14, 20250.180.220.160.190.19-2.58%776
Oct 13, 20250.190.190.190.190.1915.82%-
Oct 10, 20250.160.190.150.170.17-479