Veganz Group AG (FRA:VEZ)
Germany
· Delayed Price · Currency is EUR 6.56
-0.16 (-2.38%)
At close: Dec 4, 2025
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Dec 3, 2025 | 6.70 | 7.00 | 6.70 | 6.72 | 6.72 | -2.61% | 3,010 |
| Dec 2, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -2.27% | 1,634 |
| Dec 1, 2025 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 5.06% | 100 |
| Nov 28, 2025 | 6.48 | 6.72 | 6.48 | 6.72 | 6.72 | -0.88% | 100 |
| Nov 27, 2025 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 2.73% | 100 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.10% | - |
| Nov 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.45% | - |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.38% | - |
| Nov 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -9.54% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.20% | - |
| Nov 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -7.76% | - |
| Nov 17, 2025 | 6.22 | 6.96 | 6.22 | 6.96 | 6.96 | 7.08% | 400 |
| Nov 14, 2025 | 6.48 | 6.96 | 6.48 | 6.50 | 6.50 | -6.07% | 1,506 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.81% | - |
| Nov 12, 2025 | 6.92 | 7.12 | 6.92 | 7.12 | 7.12 | 0.56% | 125 |
| Nov 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.10% | - |
| Nov 10, 2025 | 7.98 | 7.98 | 7.44 | 7.54 | 7.54 | -8.72% | 950 |
| Nov 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | - |
| Nov 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -8.48% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.96% | - |
| Nov 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.63% | - |
| Nov 3, 2025 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | -2.09% | 100 |
| Oct 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | - |
| Oct 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.63% | - |
| Oct 29, 2025 | 9.86 | 10.25 | 9.86 | 10.25 | 10.25 | -1.91% | 300 |
| Oct 28, 2025 | 9.26 | 10.45 | 9.26 | 10.45 | 10.45 | 7.29% | 10 |
| Oct 27, 2025 | 9.36 | 9.74 | 9.26 | 9.74 | 9.74 | 3.18% | 415 |
| Oct 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% | - |
| Oct 23, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | -10.33% | 250 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | - |
| Oct 21, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | - | 100 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | - |
| Oct 16, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | -2.26% | 945 |
| Oct 15, 2025 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 0.45% | 30 |
| Oct 14, 2025 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -0.45% | 1,000 |
| Oct 13, 2025 | 11.30 | 11.50 | 11.05 | 11.05 | 11.05 | -6.36% | 300 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Oct 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -5.67% | 270 |
| Oct 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Oct 7, 2025 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -1.20% | 400 |
| Oct 6, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -2.33% | 79 |
| Oct 3, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | 200 |
| Oct 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | - |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Sep 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 25, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 600 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Sep 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | - |
| Sep 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Sep 18, 2025 | 13.65 | 13.65 | 13.00 | 13.00 | 13.00 | -5.80% | 30 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Sep 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% | - |
| Sep 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.27% | - |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -11.74% | - |
| Sep 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.43% | - |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.03% | - |
| Sep 8, 2025 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 4.21% | 275 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | - |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | - |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Aug 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.61% | - |
| Aug 28, 2025 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 2.68% | 300 |
| Aug 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.99% | - |
| Aug 26, 2025 | 16.10 | 16.10 | 15.00 | 15.10 | 15.10 | -6.21% | 130 |
| Aug 25, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | -0.31% | 15 |
| Aug 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | - |
| Aug 20, 2025 | 14.50 | 15.95 | 14.50 | 15.95 | 15.95 | 9.62% | 845 |
| Aug 19, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -4.59% | 200 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 0.66% | 70 |
| Aug 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.26% | - |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Aug 13, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | 15.70 | -4.85% | 290 |
| Aug 12, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 4.76% | 27 |
| Aug 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -5.97% | - |
| Aug 8, 2025 | 16.15 | 16.75 | 16.15 | 16.75 | 16.75 | -3.74% | 10 |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.50% | 100 |
| Aug 6, 2025 | 17.20 | 17.20 | 16.30 | 16.65 | 16.65 | -3.20% | 142 |
| Aug 5, 2025 | 17.60 | 17.80 | 17.20 | 17.20 | 17.20 | -6.01% | 518 |
| Aug 4, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | -2.14% | 1,464 |
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.86% | - |
| Jul 31, 2025 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | -3.51% | 500 |
| Jul 30, 2025 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 1.53% | 100 |
| Jul 29, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | -1.26% | 523 |
| Jul 28, 2025 | 17.75 | 20.30 | 17.75 | 19.90 | 19.90 | 9.64% | 743 |
| Jul 25, 2025 | 17.50 | 18.35 | 17.50 | 18.15 | 18.15 | 3.42% | 300 |
| Jul 24, 2025 | 16.20 | 17.55 | 16.20 | 17.55 | 17.55 | 5.72% | 255 |
| Jul 23, 2025 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 2.79% | 60 |
| Jul 22, 2025 | 15.50 | 16.15 | 15.50 | 16.15 | 16.15 | 1.25% | 75 |
| Jul 21, 2025 | 15.05 | 15.95 | 15.05 | 15.95 | 15.95 | 3.57% | 353 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |