Vastned (FRA:IJX)
Germany
· Delayed Price · Currency is EUR 30.80
-0.30 (-0.96%)
At close: Dec 5, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Dec 4, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 0.97% | 500 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Dec 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Nov 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Nov 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Nov 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Nov 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Nov 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Nov 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.32% | - |
| Nov 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Nov 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Nov 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.69% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Nov 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.93% | - |
| Oct 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.44% | - |
| Oct 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| Oct 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Oct 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Oct 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.01% | - |
| Oct 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.05% | - |
| Oct 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Oct 13, 2025 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 1.03% | 83 |
| Oct 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.68% | - |
| Oct 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | - |
| Sep 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | - |
| Sep 23, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1.03% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | - | - |
| Sep 19, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | - | - |
| Sep 18, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Sep 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Sep 16, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 1.03% | - |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | - |
| Sep 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Sep 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Sep 10, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | - |
| Sep 9, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | - |
| Sep 8, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.05% | - |
| Sep 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Sep 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Sep 2, 2025 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | 0.35% | - |
| Sep 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Aug 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% | - |
| Aug 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | - |
| Aug 27, 2025 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | 0.35% | - |
| Aug 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.07% | - |
| Aug 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Aug 22, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| Aug 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Aug 20, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | -1.04% | - |
| Aug 19, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.69% | - |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Aug 15, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Aug 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.69% | - |
| Aug 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 11, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -1.01% | - |
| Aug 8, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 1.02% | - |
| Aug 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 6, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.02% | - |
| Aug 4, 2025 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Aug 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 31, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -3.91% | - |
| Jul 30, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -2.85% | - |
| Jul 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | 200 |
| Jul 28, 2025 | 32.10 | 32.10 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Jul 25, 2025 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | -1.25% | - |
| Jul 24, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | - |
| Jul 22, 2025 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | - | - |
| Jul 21, 2025 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | - | - |