Value Partners Group Limited (FRA:9Z1)
Germany
· Delayed Price · Currency is EUR 0.268
+0.006 (2.29%)
Last updated: Dec 4, 2025, 8:02 AM CET
Value Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.99% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.38% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.58% | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.67% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.52% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.11% | 4 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.97% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.75% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.65% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.90% | - |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.72% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Oct 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 11.11% | 466 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.97% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.20% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.17% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.17% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.82% | - |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.94% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
| Oct 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 16.92% | 5,368 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.45% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.19% | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.02% | - |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.33% | - |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 6.38% | 37,632 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | - |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.52% | - |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.38% | - |
| Sep 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.47% | 68,350 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.35% | - |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | - |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 20,000 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.92% | - |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 1,010 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.32% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.00% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.90% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.83% | - |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.68% | - |
| Jul 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |