Voxel S.A. (FRA:0NX)
Germany
· Delayed Price · Currency is EUR 30.90
-0.20 (-0.64%)
At close: Dec 5, 2025
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.81% | - |
| Dec 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | - |
| Dec 2, 2025 | 32.35 | 32.35 | 30.85 | 30.85 | 30.85 | -6.37% | 100 |
| Dec 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.30% | - |
| Nov 28, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.61% | - |
| Nov 27, 2025 | 32.75 | 33.05 | 32.75 | 33.05 | 33.05 | -0.90% | 170 |
| Nov 26, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.83% | - |
| Nov 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.65% | - |
| Nov 24, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.06% | - |
| Nov 21, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.63% | - |
| Nov 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.41% | - |
| Nov 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.80% | - |
| Nov 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.09% | - |
| Nov 14, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.22% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 12, 2025 | 36.55 | 38.00 | 36.55 | 38.00 | 38.00 | 3.97% | 90 |
| Nov 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.38% | - |
| Nov 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.14% | - |
| Nov 7, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.71% | - |
| Nov 5, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Nov 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Nov 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -2.35% | - |
| Oct 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.28% | - |
| Oct 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.36% | - |
| Oct 29, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.87% | - |
| Oct 28, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.66% | - |
| Oct 27, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.89% | - |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.99% | - |
| Oct 23, 2025 | 37.05 | 37.75 | 37.05 | 37.75 | 37.75 | 1.07% | 10 |
| Oct 22, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -2.48% | - |
| Oct 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.54% | - |
| Oct 20, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.75% | - |
| Oct 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.12% | - |
| Oct 16, 2025 | 40.55 | 40.55 | 40.05 | 40.05 | 40.05 | -1.11% | 350 |
| Oct 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | - |
| Oct 14, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.37% | - |
| Oct 13, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 2.77% | - |
| Oct 10, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.38% | - |
| Oct 9, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.37% | - |
| Oct 8, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.88% | - |
| Oct 7, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.89% | - |
| Oct 6, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.42% | - |
| Oct 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.51% | - |
| Oct 2, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.34% | - |
| Oct 1, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.40% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.25% | - |
| Sep 29, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.04% | - |
| Sep 26, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -2.16% | - |
| Sep 25, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.21% | - |
| Sep 24, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -2.90% | - |
| Sep 23, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | 38.48 | 0.38% | 13 |
| Sep 22, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.33 | - | - |
| Sep 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.33 | -0.13% | - |
| Sep 18, 2025 | 39.35 | 39.50 | 39.35 | 39.50 | 38.38 | 0.13% | 40 |
| Sep 17, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.33 | -0.38% | - |
| Sep 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.48 | 0.76% | - |
| Sep 15, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 38.19 | -0.38% | - |
| Sep 12, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.33 | -0.13% | - |
| Sep 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 38.38 | -1.99% | - |
| Sep 10, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.16 | 0.62% | - |
| Sep 9, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 38.92 | 1.26% | - |
| Sep 8, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 38.43 | 2.06% | - |
| Sep 5, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.65 | -0.39% | - |
| Sep 4, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 37.80 | -0.64% | - |
| Sep 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 38.04 | -0.51% | - |
| Sep 2, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 38.24 | -2.36% | 25 |
| Sep 1, 2025 | 39.45 | 40.30 | 39.45 | 40.30 | 39.16 | -0.37% | 25 |
| Aug 29, 2025 | 38.55 | 40.45 | 38.55 | 40.45 | 39.30 | 3.45% | 28 |
| Aug 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 37.99 | -3.34% | - |
| Aug 27, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.30 | -1.46% | - |
| Aug 26, 2025 | 39.90 | 41.05 | 39.90 | 41.05 | 39.89 | 3.53% | 11 |
| Aug 25, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.53 | 0.25% | - |
| Aug 22, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 38.43 | -2.22% | - |
| Aug 21, 2025 | 40.40 | 40.45 | 40.40 | 40.45 | 39.30 | -1.82% | 186 |
| Aug 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.03 | 1.10% | - |
| Aug 19, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 39.60 | -0.24% | - |
| Aug 18, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 39.69 | 0.12% | - |
| Aug 15, 2025 | 40.80 | 41.80 | 40.80 | 40.80 | 39.64 | -1.21% | 63 |
| Aug 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.13 | - | - |
| Aug 13, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.13 | -1.20% | - |
| Aug 12, 2025 | 41.55 | 41.80 | 41.55 | 41.80 | 40.62 | 0.24% | 300 |
| Aug 11, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 40.52 | 0.97% | - |
| Aug 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.13 | 3.38% | - |
| Aug 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 38.82 | -2.80% | - |
| Aug 6, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 39.94 | -2.14% | - |
| Aug 5, 2025 | 41.35 | 42.00 | 41.35 | 42.00 | 40.81 | 2.19% | 120 |
| Aug 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 39.94 | 0.12% | - |
| Aug 1, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 39.89 | -2.49% | - |
| Jul 31, 2025 | 41.30 | 42.10 | 41.30 | 42.10 | 40.91 | 3.69% | 23 |
| Jul 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.45 | -1.69% | - |
| Jul 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.13 | 5.36% | - |
| Jul 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.09 | -0.51% | - |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.28 | -3.79% | - |
| Jul 24, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.79 | -2.27% | - |
| Jul 23, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 40.71 | -3.01% | - |
| Jul 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.98 | - | - |
| Jul 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.98 | -0.23% | - |
| Jul 18, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 42.07 | 3.10% | - |