Volex plc (FRA:64K)
Germany
· Delayed Price · Currency is EUR 4.660
+0.080 (1.75%)
Last updated: Dec 4, 2025, 8:00 AM CET
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Dec 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -0.90% | - |
| Nov 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -3.48% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -0.86% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | -1.28% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 3.52% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | -0.87% | - |
| Nov 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -3.78% | - |
| Nov 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 0.85% | - |
| Nov 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - | - |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | 12.92% | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 1.46% | - |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | - | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.48% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -2.82% | - |
| Nov 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 2.40% | - |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -0.48% | - |
| Nov 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -0.95% | - |
| Nov 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.94% | - |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | -0.47% | - |
| Oct 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.26 | 0.94% | - |
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -1.40% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - | - |
| Oct 27, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.28 | 1.42% | - |
| Oct 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 2.91% | - |
| Oct 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.48% | - |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 0.49% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 0.98% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -1.45% | - |
| Oct 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 3.50% | - |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 1.01% | - |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -1.00% | - |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -3.85% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -0.95% | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 0.48% | - |
| Oct 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | - | - |
| Oct 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -3.24% | - |
| Oct 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 4.85% | - |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | - | - |
| Oct 3, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.10 | 0.98% | 728 |
| Oct 2, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.06 | 0.49% | - |
| Oct 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | - | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | - | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 1.50% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -0.50% | - |
| Sep 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 1.01% | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | - |
| Sep 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -1.00% | - |
| Sep 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | - | - |
| Sep 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 4.69% | - |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 3.78% | - |
| Sep 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -2.12% | - |
| Sep 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | -1.56% | - |
| Sep 15, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.82 | 1.05% | - |
| Sep 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 1.06% | - |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -1.05% | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -2.06% | - |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 2.65% | - |
| Sep 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | - | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | -1.05% | - |
| Sep 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -2.55% | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -1.01% | - |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -2.45% | - |
| Aug 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 3.03% | - |
| Aug 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -1.00% | - |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 2.56% | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Aug 21, 2025 | 3.96 | 4.00 | 3.90 | 3.90 | 3.88 | -4.41% | 3,200 |
| Aug 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 0.49% | - |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | - | - |
| Aug 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -2.40% | - |
| Aug 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 0.48% | - |
| Aug 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -2.82% | - |
| Aug 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 3.40% | - |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | - | - |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.96% | - |
| Aug 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 2.97% | - |
| Aug 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -1.94% | - |
| Aug 6, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.10 | -0.96% | - |
| Aug 5, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.14 | -0.48% | - |
| Aug 4, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.16 | -0.95% | - |
| Aug 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -1.86% | - |
| Jul 31, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | 1.90% | - |
| Jul 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 1.93% | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 1.96% | - |
| Jul 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.49% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.98% | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -0.49% | - |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -1.44% | - |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -1.42% | - |