VAT Group AG (FRA:19V)
Germany
· Delayed Price · Currency is EUR 424.30
+3.70 (0.88%)
At close: Dec 5, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | 7.16% | - |
| Dec 3, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 1.63% | - |
| Dec 2, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 0.05% | - |
| Dec 1, 2025 | 374.70 | 386.00 | 374.70 | 386.00 | 386.00 | 3.60% | 2 |
| Nov 28, 2025 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | -0.51% | - |
| Nov 27, 2025 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 5.46% | - |
| Nov 26, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 0.40% | - |
| Nov 25, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | -3.60% | - |
| Nov 24, 2025 | 339.50 | 366.90 | 339.50 | 366.90 | 366.90 | 2.17% | 10 |
| Nov 21, 2025 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | 1.18% | - |
| Nov 20, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.51% | - |
| Nov 19, 2025 | 331.30 | 360.00 | 331.30 | 353.10 | 353.10 | 4.53% | 910 |
| Nov 18, 2025 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | -4.17% | - |
| Nov 17, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.97% | - |
| Nov 14, 2025 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -3.96% | - |
| Nov 13, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | -0.49% | - |
| Nov 12, 2025 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 3.48% | - |
| Nov 11, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.06% | - |
| Nov 10, 2025 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -0.08% | - |
| Nov 7, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -1.28% | - |
| Nov 6, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | 2.67% | - |
| Nov 5, 2025 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | -3.35% | - |
| Nov 4, 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | -3.37% | - |
| Nov 3, 2025 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | -2.43% | - |
| Oct 31, 2025 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | 3.38% | - |
| Oct 30, 2025 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0.71% | - |
| Oct 29, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | 0.33% | - |
| Oct 28, 2025 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | -1.77% | - |
| Oct 27, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | 1.41% | - |
| Oct 24, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 3.14% | - |
| Oct 23, 2025 | 354.20 | 356.70 | 354.20 | 356.70 | 356.70 | -0.39% | 15 |
| Oct 22, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | -1.62% | - |
| Oct 21, 2025 | 364.10 | 364.10 | 364.00 | 364.00 | 364.00 | -1.06% | 2 |
| Oct 20, 2025 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 0.25% | - |
| Oct 17, 2025 | 362.50 | 367.00 | 362.50 | 367.00 | 367.00 | 4.83% | 10 |
| Oct 16, 2025 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -7.48% | - |
| Oct 15, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 0.21% | - |
| Oct 14, 2025 | 376.60 | 377.60 | 376.60 | 377.60 | 377.60 | 2.08% | 10 |
| Oct 13, 2025 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -3.07% | - |
| Oct 10, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.74% | - |
| Oct 9, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -2.22% | - |
| Oct 8, 2025 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | -3.13% | - |
| Oct 7, 2025 | 406.10 | 415.00 | 399.90 | 399.90 | 399.90 | 7.18% | 95 |
| Oct 6, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -0.93% | - |
| Oct 3, 2025 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 9.89% | - |
| Oct 2, 2025 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | 3.13% | - |
| Oct 1, 2025 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0.61% | - |
| Sep 30, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | -0.48% | - |
| Sep 29, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -7.93% | - |
| Sep 26, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | -2.36% | - |
| Sep 25, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -1.44% | - |
| Sep 24, 2025 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 2.69% | - |
| Sep 23, 2025 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | 0.55% | - |
| Sep 22, 2025 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 1.37% | - |
| Sep 19, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | 8.16% | - |
| Sep 18, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | -1.84% | - |
| Sep 17, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 2.87% | - |
| Sep 16, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -0.09% | - |
| Sep 15, 2025 | 323.90 | 328.00 | 323.90 | 328.00 | 328.00 | 5.36% | 25 |
| Sep 12, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 2.54% | - |
| Sep 11, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -0.13% | - |
| Sep 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.23% | - |
| Sep 9, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 4.08% | - |
| Sep 8, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 3.89% | - |
| Sep 5, 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 1.23% | - |
| Sep 4, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 2.25% | - |
| Sep 3, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.97% | - |
| Sep 2, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -1.26% | - |
| Sep 1, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 0.99% | - |
| Aug 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -1.01% | - |
| Aug 28, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | -2.22% | - |
| Aug 27, 2025 | 288.00 | 292.40 | 288.00 | 292.40 | 292.40 | 2.13% | 175 |
| Aug 26, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.83% | - |
| Aug 25, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -1.94% | - |
| Aug 22, 2025 | 283.40 | 294.40 | 283.40 | 294.40 | 294.40 | 3.05% | 18 |
| Aug 21, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -0.56% | - |
| Aug 20, 2025 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 1.59% | - |
| Aug 19, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.15% | - |
| Aug 18, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -3.15% | - |
| Aug 15, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.20% | - |
| Aug 14, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.30% | - |
| Aug 13, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.94% | - |
| Aug 12, 2025 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -0.47% | - |
| Aug 11, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -1.22% | - |
| Aug 8, 2025 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | -0.43% | 57 |
| Aug 7, 2025 | 297.90 | 303.50 | 297.90 | 303.50 | 303.50 | -0.33% | 57 |
| Aug 6, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -0.36% | - |
| Aug 5, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | 0.30% | - |
| Aug 4, 2025 | 300.30 | 304.70 | 300.30 | 304.70 | 304.70 | 1.50% | 10 |
| Aug 1, 2025 | 307.30 | 307.30 | 300.20 | 300.20 | 300.20 | -4.55% | 100 |
| Jul 31, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 0.13% | - |
| Jul 30, 2025 | 314.30 | 314.60 | 314.10 | 314.10 | 314.10 | -2.15% | 14 |
| Jul 29, 2025 | 313.70 | 321.00 | 313.70 | 321.00 | 321.00 | 0.16% | 50 |
| Jul 28, 2025 | 307.80 | 320.50 | 307.80 | 320.50 | 320.50 | 2.56% | 100 |
| Jul 25, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -3.25% | 50 |
| Jul 24, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -9.55% | - |
| Jul 23, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - | - |
| Jul 22, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | -1.57% | - |
| Jul 21, 2025 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -0.87% | - |
| Jul 18, 2025 | 366.10 | 366.10 | 366.00 | 366.00 | 366.00 | 3.10% | 25 |