Victrex plc (FRA:1OY)
Germany
· Delayed Price · Currency is EUR 7.80
+0.65 (9.09%)
At close: Dec 4, 2025
Victrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.00 | 7.80 | 7.00 | 7.80 | 7.80 | 9.09% | 1,500 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.33% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.57% | - |
| Nov 20, 2025 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 11.11% | 200 |
| Nov 19, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 1 |
| Nov 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Nov 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.33% | - |
| Nov 14, 2025 | 6.65 | 7.50 | 6.65 | 7.50 | 7.50 | 12.78% | 200 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Nov 10, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 6.11% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 30, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -11.25% | - |
| Oct 27, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | 11.89% | 47 |
| Oct 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Oct 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Oct 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Oct 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 2, 2025 | 7.70 | 8.25 | 7.50 | 7.50 | 7.50 | -3.23% | 500 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Sep 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -10.91% | - |
| Sep 26, 2025 | 7.45 | 8.25 | 7.45 | 8.25 | 8.25 | 9.27% | 23 |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Sep 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Sep 15, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 4.40% | - |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Sep 10, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.16% | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | - |
| Sep 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -10.34% | - |
| Aug 28, 2025 | 7.75 | 8.70 | 7.75 | 8.70 | 8.70 | 12.26% | 40 |
| Aug 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Aug 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.37% | - |
| Aug 6, 2025 | 7.40 | 7.85 | 7.40 | 7.85 | 7.85 | 2.61% | 65 |
| Aug 5, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | -0.65% | - |
| Aug 4, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 3.36% | - |
| Aug 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Jul 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Jul 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -7.02% | - |
| Jul 23, 2025 | 7.60 | 8.55 | 7.60 | 8.55 | 8.55 | 13.25% | 240 |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |