Skip to main content
VNV Global AB (publ) (FRA:82K)
Germany flag Germany · Delayed Price · Currency is EUR
1.898
-0.012 (-0.63%)
Last updated: Dec 5, 2025, 8:03 AM CET

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.911.911.911.911.91-1.24%-
Dec 3, 20251.931.931.931.931.93-1.23%-
Dec 2, 20251.961.961.961.961.96-0.91%-
Dec 1, 20251.981.981.981.981.98-1.15%-
Nov 28, 20252.002.002.002.002.003.90%-
Nov 27, 20251.921.921.921.921.921.16%-
Nov 26, 20251.901.901.901.901.90-0.05%-
Nov 25, 20251.901.901.901.901.902.26%-
Nov 24, 20251.861.861.861.861.86-1.06%-
Nov 21, 20251.881.881.881.881.88-2.13%-
Nov 20, 20251.921.921.921.921.921.85%-
Nov 19, 20251.891.891.891.891.89-3.48%-
Nov 18, 20251.961.961.961.961.96-1.66%-
Nov 17, 20251.991.991.991.991.990.10%-
Nov 14, 20251.991.991.991.991.990.10%-
Nov 13, 20251.981.981.981.981.981.69%-
Nov 12, 20251.951.951.951.951.950.21%-
Nov 11, 20251.951.951.951.951.95-0.21%-
Nov 10, 20251.951.951.951.951.95-1.12%-
Nov 7, 20251.971.971.971.971.97-2.81%-
Nov 6, 20252.032.032.032.032.03-1.07%-
Nov 5, 20252.052.052.052.052.05-1.16%-
Nov 4, 20252.082.082.082.082.08-2.17%-
Nov 3, 20252.122.122.122.122.120.19%-
Oct 31, 20252.122.122.122.122.12-0.09%-
Oct 30, 20252.072.122.072.122.120.38%-
Oct 29, 20252.112.112.112.112.11--
Oct 28, 20252.112.112.112.112.11-0.09%-
Oct 27, 20252.142.142.112.112.11--
Oct 24, 20252.112.112.112.112.113.53%-
Oct 23, 20252.042.042.042.042.04-2.39%-
Oct 22, 20252.092.092.092.092.09-3.95%-
Oct 21, 20252.182.182.182.182.18-0.09%-
Oct 20, 20252.182.182.182.182.18-0.91%-
Oct 17, 20252.202.202.202.202.204.36%-
Oct 16, 20252.112.112.112.112.110.29%-
Oct 15, 20252.102.102.102.102.10-0.57%-
Oct 14, 20252.112.112.112.112.11-0.19%-
Oct 13, 20252.122.122.122.122.12-3.90%-
Oct 10, 20252.202.202.202.202.20-2.04%-
Oct 9, 20252.252.252.252.252.25-0.27%-
Oct 8, 20252.262.262.262.262.26--
Oct 7, 20252.262.262.262.262.26-2.59%-
Oct 6, 20252.322.322.322.322.321.76%-
Oct 3, 20252.282.282.282.282.280.09%-
Oct 2, 20252.262.272.262.272.27-0.44%-
Oct 1, 20252.282.282.282.282.28-0.70%-
Sep 30, 20252.302.302.302.302.305.41%-
Sep 29, 20252.182.182.182.182.182.15%-
Sep 26, 20252.142.142.142.142.14-2.47%-
Sep 25, 20252.192.192.192.192.19-0.73%-
Sep 24, 20252.212.212.212.212.211.57%-
Sep 23, 20252.172.172.172.172.17-4.40%-
Sep 22, 20252.132.272.132.272.275.67%500
Sep 19, 20252.152.152.152.152.152.38%-
Sep 18, 20252.102.102.102.102.10-0.47%-
Sep 17, 20252.112.112.112.112.11-4.00%-
Sep 16, 20252.202.202.202.202.200.64%-
Sep 15, 20252.152.182.152.182.185.41%-
Sep 12, 20252.072.072.072.072.070.39%-
Sep 11, 20252.062.062.062.062.06-1.15%-
Sep 10, 20252.042.092.042.092.09-1.88%-
Sep 9, 20252.132.132.132.132.134.01%-
Sep 8, 20252.052.052.052.052.054.18%-
Sep 5, 20251.961.961.961.961.960.31%-
Sep 4, 20251.961.961.961.961.960.41%-
Sep 3, 20251.951.951.951.951.95-1.22%-
Sep 2, 20251.971.971.971.971.97-0.40%-
Sep 1, 20251.981.981.981.981.98-2.84%-
Aug 29, 20252.042.042.042.042.042.00%-
Aug 28, 20252.002.002.002.002.00-0.10%-
Aug 27, 20252.002.002.002.002.00-0.10%-
Aug 26, 20252.002.002.002.002.00-3.47%-
Aug 25, 20252.082.082.082.082.08-0.29%-
Aug 22, 20252.082.082.082.082.084.47%-
Aug 21, 20251.991.991.991.991.992.63%-
Aug 20, 20251.941.941.941.941.940.94%-
Aug 19, 20251.921.921.921.921.92-3.56%-
Aug 18, 20252.002.002.002.002.0013.42%-
Aug 15, 20251.761.761.761.761.760.11%-
Aug 14, 20251.671.761.671.761.760.80%900
Aug 13, 20251.741.741.741.741.741.69%-
Aug 12, 20251.711.711.711.711.71-2.89%-
Aug 11, 20251.771.771.771.771.772.56%-
Aug 8, 20251.721.721.721.721.721.00%-
Aug 7, 20251.701.701.701.701.70-1.90%-
Aug 6, 20251.721.741.721.741.742.54%-
Aug 5, 20251.661.691.661.691.69-1.91%-
Aug 4, 20251.691.731.691.731.73-0.06%-
Aug 1, 20251.731.731.731.731.73-0.52%-
Jul 31, 20251.741.741.741.741.74-1.31%-
Jul 30, 20251.761.761.761.761.76-1.23%-
Jul 29, 20251.781.781.781.781.78-1.16%-
Jul 28, 20251.801.801.801.801.80-2.12%-
Jul 25, 20251.841.841.841.841.84-1.76%-
Jul 24, 20251.881.881.881.881.884.17%-
Jul 23, 20251.801.801.801.801.80-3.02%-
Jul 22, 20251.861.861.861.861.86-2.21%-
Jul 21, 20251.901.901.901.901.902.59%-
Jul 18, 20251.851.851.851.851.850.98%-