Skip to main content
Vianet Group plc (FRA:AS2)
Germany flag Germany · Delayed Price · Currency is EUR
0.595
-0.020 (-3.25%)
Last updated: Dec 5, 2025, 8:03 AM CET

Vianet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.620.620.620.620.62-0.81%-
Dec 3, 20250.620.620.620.620.621.64%-
Dec 2, 20250.610.610.610.610.61--
Dec 1, 20250.610.610.610.610.61--
Nov 28, 20250.610.610.610.610.61--
Nov 27, 20250.610.610.610.610.61--
Nov 26, 20250.610.610.610.610.61--
Nov 25, 20250.610.610.610.610.61-0.81%-
Nov 24, 20250.620.620.620.620.620.82%-
Nov 21, 20250.610.610.610.610.61--
Nov 20, 20250.610.610.610.610.61--
Nov 19, 20250.610.610.610.610.61-0.81%-
Nov 18, 20250.620.620.620.620.622.50%-
Nov 17, 20250.600.600.600.600.60-3.23%-
Nov 14, 20250.620.620.620.620.62--
Nov 13, 20250.620.620.620.620.62-0.80%-
Nov 12, 20250.630.630.630.630.63-0.79%-
Nov 11, 20250.630.630.630.630.63--
Nov 10, 20250.630.630.630.630.63--
Nov 7, 20250.630.630.630.630.630.80%-
Nov 6, 20250.630.630.630.630.63-4.58%-
Nov 5, 20250.660.660.660.660.66-0.76%-
Nov 4, 20250.660.660.660.660.66--
Nov 3, 20250.660.660.660.660.660.76%-
Oct 31, 20250.660.660.660.660.66-0.76%-
Oct 30, 20250.660.660.660.660.660.76%-
Oct 29, 20250.660.660.660.660.66-2.96%-
Oct 28, 20250.680.680.680.680.682.27%-
Oct 27, 20250.680.680.660.660.66-2.94%-
Oct 24, 20250.680.680.680.680.68--
Oct 23, 20250.680.680.680.680.68--
Oct 22, 20250.680.680.680.680.68--
Oct 21, 20250.680.680.680.680.68-1.45%-
Oct 20, 20250.690.690.690.690.691.47%-
Oct 17, 20250.680.680.680.680.68--
Oct 16, 20250.680.680.680.680.680.74%-
Oct 15, 20250.680.680.680.680.68--
Oct 14, 20250.680.680.680.680.682.27%-
Oct 13, 20250.660.660.660.660.663.94%-
Oct 10, 20250.640.640.640.640.64-0.78%-
Oct 9, 20250.640.640.640.640.641.59%-
Oct 8, 20250.630.630.630.630.63-6.67%-
Oct 7, 20250.680.680.680.680.68-3.57%-
Oct 6, 20250.700.700.700.700.70-3.45%-
Oct 3, 20250.730.730.730.730.730.69%-
Oct 2, 20250.720.720.720.720.720.70%-
Oct 1, 20250.720.720.720.720.72-4.67%-
Sep 30, 20250.750.750.750.750.75-2.60%-
Sep 29, 20250.770.770.770.770.77-4.35%-
Sep 26, 20250.810.810.810.810.81-0.62%-
Sep 25, 20250.810.810.810.810.81--
Sep 24, 20250.810.810.810.810.81--
Sep 23, 20250.810.810.810.810.81--
Sep 22, 20250.810.810.810.810.81-0.61%-
Sep 19, 20250.820.820.820.820.82-0.61%-
Sep 18, 20250.820.820.820.820.82--
Sep 17, 20250.820.820.820.820.82-0.61%-
Sep 16, 20250.830.830.830.830.83-1.20%-
Sep 15, 20250.830.840.830.840.841.83%-
Sep 12, 20250.820.820.820.820.82-0.61%-
Sep 11, 20250.830.830.830.830.83-0.60%-
Sep 10, 20250.830.830.830.830.831.22%-
Sep 9, 20250.820.820.820.820.82--
Sep 8, 20250.820.820.820.820.82--
Sep 5, 20250.820.820.820.820.82--
Sep 4, 20250.820.820.820.820.820.61%-
Sep 3, 20250.820.820.820.820.82-1.21%-
Sep 2, 20250.830.830.830.830.83-0.60%-
Sep 1, 20250.830.830.830.830.83-1.78%-
Aug 29, 20250.850.850.850.850.85-1.74%-
Aug 28, 20250.860.860.860.860.86--
Aug 27, 20250.860.860.860.860.86--
Aug 26, 20250.860.860.860.860.860.58%-
Aug 25, 20250.860.860.860.860.86--
Aug 22, 20250.860.860.860.860.86-2.84%-
Aug 21, 20250.880.880.880.880.88-0.56%-
Aug 20, 20250.890.890.890.890.890.57%-
Aug 19, 20250.880.880.880.880.88--
Aug 18, 20250.880.880.880.880.88-0.56%-
Aug 15, 20250.890.890.890.890.89--
Aug 14, 20250.890.890.890.890.890.57%-
Aug 13, 20250.880.880.880.880.88--
Aug 12, 20250.880.880.880.880.88--
Aug 11, 20250.880.880.880.880.88--
Aug 8, 20250.880.880.880.880.881.15%-
Aug 7, 20250.870.870.870.870.87--
Aug 6, 20250.870.870.870.870.87-0.57%-
Aug 5, 20250.870.880.870.880.880.57%-
Aug 4, 20250.870.870.870.870.87-0.57%-
Aug 1, 20250.880.880.880.880.88-1.69%-
Jul 31, 20250.890.890.890.890.89--
Jul 30, 20250.890.890.890.890.89-3.26%-
Jul 29, 20250.920.920.920.920.92--
Jul 28, 20250.920.920.920.920.92-3.66%-
Jul 25, 20250.960.960.960.960.96-2.55%-
Jul 24, 20250.980.980.980.980.98--
Jul 23, 20250.980.980.980.980.98-2.97%-
Jul 22, 20251.011.011.011.011.01-0.98%-
Jul 21, 20251.021.021.021.021.02--
Jul 18, 20251.021.021.021.021.02--