Vanquis Banking Group plc (FRA:PRVA)
Germany
· Delayed Price · Currency is EUR 1.298
+0.004 (0.31%)
At close: Dec 4, 2025
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.69% | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.54% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | - |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.89% | - |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.08% | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.75% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Nov 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.78% | - |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.12% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.50% | - |
| Nov 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Nov 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Nov 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.11% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.91% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.83% | - |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.65% | - |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.05% | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.90% | 5,000 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.66% | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.86% | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.71% | - |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.17% | - |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.32% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.38% | - |
| Sep 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.61% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Sep 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.30% | - |
| Sep 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.49% | - |
| Sep 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.07% | - |
| Sep 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.62% | - |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.24% | - |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.70% | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.92% | - |
| Sep 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Sep 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.47% | - |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.19% | - |
| Aug 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.45% | - |
| Aug 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Aug 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.22% | - |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Aug 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Aug 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Aug 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.06% | - |
| Aug 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.34% | - |
| Aug 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.22% | - |
| Aug 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 12.93% | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.51% | - |
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.32% | - |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.33% | - |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.33% | - |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.04% | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.69% | - |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.92% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.69% | - |
| Jul 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.70% | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.42% | - |