Vercom S.A. (FRA:14W)
Germany
· Delayed Price · Currency is EUR 28.20
-0.45 (-1.57%)
At close: Dec 5, 2025
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.57% | - |
| Dec 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| Dec 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 4.82% | - |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | - |
| Nov 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | - |
| Nov 26, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.92% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.37% | - |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | - |
| Nov 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.00% | - |
| Nov 20, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Nov 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% | - |
| Nov 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | - |
| Nov 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Nov 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | - |
| Nov 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Oct 31, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Oct 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.18% | - |
| Oct 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Oct 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.35% | - |
| Oct 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Oct 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Oct 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Oct 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Oct 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.24% | - |
| Oct 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.08% | - |
| Oct 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.94% | - |
| Oct 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.71% | - |
| Oct 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Oct 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.24% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | - |
| Oct 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | - |
| Oct 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Oct 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.89% | - |
| Oct 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | - |
| Oct 6, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Oct 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Oct 2, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.74% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.77% | - |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.88% | - |
| Sep 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | - |
| Sep 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | - |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | - |
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% | - |
| Sep 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.87% | - |
| Sep 22, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.33% | - |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% | - |
| Sep 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.98% | - |
| Sep 17, 2025 | 28.65 | 30.65 | 28.65 | 30.65 | 30.65 | 5.33% | 6 |
| Sep 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.52% | - |
| Sep 15, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.34% | - |
| Sep 12, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.07% | - |
| Sep 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.53% | - |
| Sep 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | - |
| Sep 9, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.84% | - |
| Sep 8, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.77% | - |
| Sep 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.87% | - |
| Sep 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.37% | - |
| Sep 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 4.77% | - |
| Sep 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% | - |
| Sep 1, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.64% | - |
| Aug 29, 2025 | 26.70 | 28.00 | 26.70 | 28.00 | 28.00 | 4.67% | 1 |
| Aug 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | - |
| Aug 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.37% | - |
| Aug 26, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | - |
| Aug 25, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | - |
| Aug 22, 2025 | 26.75 | 28.10 | 26.75 | 28.10 | 28.10 | 2.74% | 4 |
| Aug 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.88% | - |
| Aug 19, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.62% | - |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Aug 15, 2025 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 3.76% | 1 |
| Aug 14, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.64% | - |
| Aug 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | - |
| Aug 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Aug 8, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.90% | - |
| Aug 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.09% | - |
| Aug 6, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.78% | - |
| Aug 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Aug 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.28% | - |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jul 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.62% | - |
| Jul 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.83% | - |
| Jul 25, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.04% | - |
| Jul 24, 2025 | 27.40 | 28.50 | 27.40 | 28.50 | 28.50 | 3.45% | 516 |
| Jul 23, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.84% | - |
| Jul 22, 2025 | 27.85 | 28.95 | 27.85 | 28.95 | 28.95 | 4.14% | 13 |
| Jul 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | - |