VBG Group AB (publ) (FRA:KU4)
Germany
· Delayed Price · Currency is EUR 34.16
-0.52 (-1.50%)
At close: Dec 2, 2025
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 3.06% | - |
| Dec 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.11% | - |
| Dec 3, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.59% | - |
| Dec 2, 2025 | 34.32 | 34.32 | 34.16 | 34.16 | 34.16 | -1.50% | - |
| Dec 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -2.20% | - |
| Nov 28, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 2.07% | - |
| Nov 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.29% | - |
| Nov 26, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 2.17% | - |
| Nov 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.03% | - |
| Nov 24, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.38% | - |
| Nov 21, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.61% | - |
| Nov 20, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Nov 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.74% | - |
| Nov 18, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -2.28% | - |
| Nov 17, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - | - |
| Nov 14, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.78% | - |
| Nov 13, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.24% | - |
| Nov 12, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.64% | - |
| Nov 11, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.92% | - |
| Nov 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.64% | - |
| Nov 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.73% | - |
| Nov 6, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.06% | - |
| Nov 5, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.92% | - |
| Nov 4, 2025 | 32.90 | 32.90 | 32.66 | 32.66 | 32.66 | 0.74% | - |
| Nov 3, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.37% | - |
| Oct 31, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.43% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.92% | - |
| Oct 29, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 11.38% | - |
| Oct 28, 2025 | 29.62 | 29.62 | 29.36 | 29.36 | 29.36 | -0.47% | - |
| Oct 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.15% | - |
| Oct 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.78% | - |
| Oct 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.43% | - |
| Oct 22, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.71% | - |
| Oct 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.56% | - |
| Oct 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.88% | - |
| Oct 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.53% | - |
| Oct 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.25% | - |
| Oct 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -2.11% | - |
| Oct 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.24% | - |
| Oct 13, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.68% | - |
| Oct 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.48% | - |
| Oct 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.82% | - |
| Oct 8, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.05% | - |
| Oct 7, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.32% | - |
| Oct 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.34% | - |
| Oct 3, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.64% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% | - |
| Oct 1, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.20% | - |
| Sep 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.95% | - |
| Sep 29, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.14% | - |
| Sep 26, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.14% | - |
| Sep 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.71% | - |
| Sep 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.64% | - |
| Sep 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.21% | - |
| Sep 22, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -3.61% | - |
| Sep 19, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.31% | - |
| Sep 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.91% | - |
| Sep 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.49% | - |
| Sep 16, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 4.42% | - |
| Sep 15, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.66% | - |
| Sep 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 2.08% | - |
| Sep 11, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.28% | - |
| Sep 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.26% | - |
| Sep 9, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.26% | - |
| Sep 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.70% | - |
| Sep 5, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.70% | - |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.54% | - |
| Sep 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -4.48% | - |
| Sep 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.10% | - |
| Sep 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.15% | - |
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.99% | - |
| Aug 28, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.24% | - |
| Aug 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.54% | - |
| Aug 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.63% | - |
| Aug 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.15% | - |
| Aug 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.08% | - |
| Aug 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.49% | - |
| Aug 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.90% | - |
| Aug 19, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.82% | - |
| Aug 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.49% | - |
| Aug 15, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.16% | - |
| Aug 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | - |
| Aug 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% | - |
| Aug 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.24% | - |
| Aug 11, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.22 | -0.25% | - |
| Aug 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.76% | - |
| Aug 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.57% | - |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.58% | - |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.08% | - |
| Aug 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.27% | - |
| Aug 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.59% | - |
| Jul 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% | - |
| Jul 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -4.64% | - |
| Jul 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.55% | - |
| Jul 25, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 0.62% | - |
| Jul 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.18% | - |
| Jul 23, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% | - |
| Jul 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jul 21, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.59% | - |