Vitalhub Corp. (FRA:6OVA)
Germany
· Delayed Price · Currency is EUR 5.65
+0.05 (0.89%)
At close: Dec 4, 2025
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Dec 1, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | 186 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 26, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 21, 2025 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 1,789 |
| Nov 20, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Nov 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 4.63% | 100 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 17, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 1.82% | 3,457 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 60 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 11, 2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -7.14% | 861 |
| Nov 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 160 |
| Nov 6, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Oct 28, 2025 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 3.62% | 40 |
| Oct 27, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 6.98% | - |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 23, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Oct 21, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.03% | 238 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Oct 16, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 97 |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 8, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 1 |
| Oct 7, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 13 |
| Oct 6, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 60 |
| Oct 3, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 350 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 1, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 20 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 24, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | - |
| Sep 23, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | 140 |
| Sep 18, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 2.26% | 200 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 15, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 374 |
| Sep 12, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -3.52% | 66 |
| Sep 10, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 80 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.25% | 70 |
| Sep 2, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -0.65% | 387 |
| Sep 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 29, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Aug 22, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 3.85% | 1,250 |
| Aug 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 20, 2025 | 7.85 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 542 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 15, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | -3.05% | 101 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 200 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 100 |
| Aug 12, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | -2.40% | 62 |
| Aug 11, 2025 | 8.65 | 8.75 | 8.35 | 8.35 | 8.35 | -1.18% | 215 |
| Aug 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Aug 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Aug 6, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | 5 |
| Aug 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 592 |
| Aug 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Jul 31, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.89% | 59 |
| Jul 30, 2025 | 8.35 | 8.75 | 8.35 | 8.65 | 8.65 | 3.59% | 719 |
| Jul 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 25, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 3.80% | 311 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 21, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | 186 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |