VNET Group, Inc. (FRA:217A)
Germany
· Delayed Price · Currency is EUR 7.60
+0.05 (0.66%)
At close: Dec 5, 2025
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | - |
| Dec 4, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Dec 3, 2025 | 7.30 | 7.60 | 7.25 | 7.50 | 7.50 | 0.67% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Dec 1, 2025 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | 750 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 26, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -1.30% | - |
| Nov 25, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Nov 24, 2025 | 7.10 | 7.85 | 7.10 | 7.70 | 7.70 | 6.94% | 2,070 |
| Nov 21, 2025 | 6.90 | 7.40 | 6.70 | 7.20 | 7.20 | 1.41% | 260 |
| Nov 20, 2025 | 7.40 | 7.60 | 7.00 | 7.10 | 7.10 | -2.07% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 6.95 | 7.25 | 7.25 | -2.68% | - |
| Nov 18, 2025 | 7.25 | 7.45 | 7.10 | 7.45 | 7.45 | 2.05% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 345 |
| Nov 14, 2025 | 7.40 | 7.50 | 7.20 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 8.10 | 8.10 | 7.30 | 7.50 | 7.50 | -3.23% | 735 |
| Nov 12, 2025 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | -8.28% | - |
| Nov 11, 2025 | 8.25 | 8.65 | 8.25 | 8.45 | 8.45 | 2.42% | - |
| Nov 10, 2025 | 8.50 | 8.55 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 7, 2025 | 8.55 | 8.55 | 8.00 | 8.20 | 8.20 | -4.65% | - |
| Nov 6, 2025 | 8.40 | 8.95 | 8.40 | 8.60 | 8.60 | 1.78% | - |
| Nov 5, 2025 | 8.15 | 8.45 | 8.00 | 8.45 | 8.45 | 5.62% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.00 | 8.00 | 8.00 | -6.98% | - |
| Nov 3, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Oct 31, 2025 | 8.90 | 9.15 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 30, 2025 | 9.35 | 9.35 | 8.85 | 8.85 | 8.85 | -5.35% | 240 |
| Oct 29, 2025 | 9.00 | 9.50 | 9.00 | 9.35 | 9.35 | 7.47% | - |
| Oct 28, 2025 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | 2.35% | 355 |
| Oct 27, 2025 | 8.35 | 8.60 | 8.35 | 8.50 | 8.50 | 4.29% | - |
| Oct 24, 2025 | 7.90 | 8.35 | 7.90 | 8.15 | 8.15 | 2.52% | - |
| Oct 23, 2025 | 7.70 | 8.15 | 7.70 | 7.95 | 7.95 | 3.25% | - |
| Oct 22, 2025 | 7.95 | 8.00 | 7.55 | 7.70 | 7.70 | -3.14% | - |
| Oct 21, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | - | 150 |
| Oct 20, 2025 | 7.45 | 8.05 | 7.45 | 7.95 | 7.95 | 6.71% | 120 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.20 | 7.45 | 7.45 | -3.25% | 115 |
| Oct 16, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -5.52% | - |
| Oct 15, 2025 | 7.85 | 8.20 | 7.85 | 8.15 | 8.15 | 4.49% | - |
| Oct 14, 2025 | 7.60 | 7.80 | 7.50 | 7.80 | 7.80 | -3.11% | 965 |
| Oct 13, 2025 | 7.30 | 8.15 | 7.30 | 8.05 | 8.05 | 11.81% | 820 |
| Oct 10, 2025 | 8.20 | 8.20 | 7.15 | 7.20 | 7.20 | -12.20% | 659 |
| Oct 9, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -2.38% | 112 |
| Oct 8, 2025 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 7, 2025 | 9.00 | 9.00 | 8.35 | 8.55 | 8.55 | -4.47% | - |
| Oct 6, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -0.56% | 250 |
| Oct 3, 2025 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Oct 2, 2025 | 9.15 | 9.60 | 9.15 | 9.50 | 9.50 | 3.83% | - |
| Oct 1, 2025 | 8.60 | 9.15 | 8.55 | 9.15 | 9.15 | 4.57% | - |
| Sep 30, 2025 | 8.75 | 9.20 | 8.60 | 8.75 | 8.75 | -1.13% | - |
| Sep 29, 2025 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 8.65 | 9.15 | 9.15 | -4.69% | 860 |
| Sep 25, 2025 | 8.75 | 9.80 | 8.75 | 9.60 | 9.60 | 9.09% | 1,150 |
| Sep 24, 2025 | 8.25 | 9.10 | 8.25 | 8.80 | 8.80 | 12.82% | 372 |
| Sep 23, 2025 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -8.24% | 480 |
| Sep 22, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 1,614 |
| Sep 19, 2025 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | -3.57% | 510 |
| Sep 18, 2025 | 8.30 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | - |
| Sep 17, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 4.40% | 1,120 |
| Sep 16, 2025 | 8.05 | 8.05 | 7.80 | 7.95 | 7.95 | -3.05% | - |
| Sep 15, 2025 | 8.00 | 8.20 | 7.75 | 8.20 | 8.20 | 1.23% | - |
| Sep 12, 2025 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 5.88% | 530 |
| Sep 11, 2025 | 6.70 | 8.00 | 6.70 | 7.65 | 7.65 | 14.18% | 2,190 |
| Sep 10, 2025 | 7.05 | 7.20 | 6.70 | 6.70 | 6.70 | -4.29% | 840 |
| Sep 9, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | - |
| Sep 8, 2025 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 5, 2025 | 6.50 | 7.20 | 6.50 | 6.65 | 6.65 | 2.31% | 3,000 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -4.41% | - |
| Sep 3, 2025 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | - |
| Sep 2, 2025 | 7.35 | 7.35 | 6.80 | 6.85 | 6.85 | -6.80% | - |
| Sep 1, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Aug 29, 2025 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | 0.69% | 850 |
| Aug 28, 2025 | 6.55 | 7.25 | 6.55 | 7.25 | 7.25 | 9.02% | - |
| Aug 27, 2025 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | - | - |
| Aug 26, 2025 | 6.70 | 7.05 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 25, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | - |
| Aug 22, 2025 | 6.35 | 7.10 | 6.35 | 7.00 | 7.00 | 12.00% | - |
| Aug 21, 2025 | 6.90 | 6.90 | 6.25 | 6.25 | 6.25 | -7.41% | - |
| Aug 20, 2025 | 6.55 | 6.75 | 6.40 | 6.75 | 6.75 | 1.50% | - |
| Aug 19, 2025 | 6.60 | 6.95 | 6.60 | 6.65 | 6.65 | - | 550 |
| Aug 18, 2025 | 6.80 | 6.85 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Aug 15, 2025 | 6.70 | 6.80 | 6.55 | 6.60 | 6.60 | -2.22% | - |
| Aug 14, 2025 | 6.80 | 6.85 | 6.60 | 6.75 | 6.75 | -0.74% | 340 |
| Aug 13, 2025 | 6.65 | 6.85 | 6.65 | 6.80 | 6.80 | 3.03% | - |
| Aug 12, 2025 | 6.80 | 6.80 | 6.40 | 6.60 | 6.60 | -3.65% | - |
| Aug 11, 2025 | 7.05 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | 140 |
| Aug 8, 2025 | 6.90 | 7.05 | 6.70 | 6.80 | 6.80 | -2.16% | 500 |
| Aug 7, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Aug 6, 2025 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | - |
| Aug 5, 2025 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 735 |
| Aug 4, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.47% | 735 |
| Aug 1, 2025 | 7.10 | 7.10 | 6.30 | 6.40 | 6.40 | -11.72% | 350 |
| Jul 31, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 4.32% | - |
| Jul 30, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 29, 2025 | 7.15 | 7.45 | 7.05 | 7.10 | 7.10 | - | - |
| Jul 28, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 2.16% | - |
| Jul 25, 2025 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | - |
| Jul 24, 2025 | 7.35 | 7.55 | 7.05 | 7.05 | 7.05 | -4.08% | 200 |
| Jul 23, 2025 | 7.05 | 7.40 | 6.95 | 7.35 | 7.35 | 8.09% | 1,500 |
| Jul 22, 2025 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Jul 21, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -7.19% | - |