Skip to main content
Vext Science, Inc. (FRA:VV5)
Germany flag Germany · Delayed Price · Currency is EUR
0.125
-0.003 (-2.34%)
At close: Dec 4, 2025

Vext Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.130.130.130.130.13-2.34%-
Dec 3, 20250.130.130.130.130.13-15.79%-
Dec 2, 20250.150.150.150.150.153.40%-
Dec 1, 20250.150.150.150.150.155.00%-
Nov 28, 20250.140.140.140.140.14-0.71%-
Nov 27, 20250.150.150.140.140.14-1.40%-
Nov 26, 20250.140.140.140.140.14-2.05%-
Nov 25, 20250.150.150.150.150.15--
Nov 24, 20250.150.150.150.150.151.39%-
Nov 21, 20250.150.150.140.140.14--
Nov 20, 20250.150.150.140.140.142.13%-
Nov 19, 20250.140.140.140.140.14-3.42%-
Nov 18, 20250.150.150.150.150.15--
Nov 17, 20250.150.150.150.150.156.57%-
Nov 14, 20250.140.140.140.140.14-8.05%-
Nov 13, 20250.170.170.150.150.15-9.70%-
Nov 12, 20250.170.170.170.170.17--
Nov 11, 20250.170.170.170.170.1714.58%-
Nov 10, 20250.150.150.140.140.14-1.37%-
Nov 7, 20250.150.150.150.150.15-2.67%-
Nov 6, 20250.160.160.150.150.15--
Nov 5, 20250.160.160.150.150.15-4.46%-
Nov 4, 20250.160.160.160.160.16-5.42%-
Nov 3, 20250.170.170.170.170.170.61%-
Oct 31, 20250.170.170.170.170.171.23%-
Oct 30, 20250.160.160.160.160.161.88%-
Oct 29, 20250.160.160.160.160.162.56%-
Oct 28, 20250.160.160.160.160.16--
Oct 27, 20250.150.160.150.160.16-3.11%-
Oct 24, 20250.150.160.150.160.163.21%39,121
Oct 23, 20250.160.160.160.160.16-1.89%-
Oct 22, 20250.170.170.160.160.16-3.05%-
Oct 21, 20250.160.160.160.160.16-8.38%-
Oct 20, 20250.180.180.180.180.18-4.28%-
Oct 17, 20250.190.190.190.190.19-8.33%-
Oct 16, 20250.200.200.200.200.20-1.92%-
Oct 15, 20250.210.210.210.210.21--
Oct 14, 20250.210.210.210.210.21-2.80%-
Oct 13, 20250.210.210.210.210.210.94%-
Oct 10, 20250.220.220.210.210.21-1.85%-
Oct 9, 20250.220.220.220.220.221.89%-
Oct 8, 20250.210.210.210.210.21-4.50%-
Oct 7, 20250.220.220.220.220.220.91%-
Oct 6, 20250.220.220.220.220.22--
Oct 3, 20250.220.220.220.220.224.76%-
Oct 2, 20250.210.210.210.210.21--
Oct 1, 20250.220.220.210.210.21-2.78%-
Sep 30, 20250.220.220.220.220.228.00%-
Sep 29, 20250.200.200.200.200.202.04%-
Sep 26, 20250.200.200.200.200.20-4.85%-
Sep 25, 20250.210.210.210.210.218.42%25,800
Sep 24, 20250.200.200.190.190.192.15%5,000
Sep 23, 20250.190.190.190.190.196.29%-
Sep 22, 20250.180.180.180.180.180.57%-
Sep 19, 20250.170.170.170.170.171.75%-
Sep 18, 20250.170.170.170.170.173.64%-
Sep 17, 20250.170.170.170.170.17--
Sep 16, 20250.170.170.170.170.17-8.33%-
Sep 15, 20250.180.180.180.180.181.12%-
Sep 12, 20250.190.190.180.180.18-4.81%-
Sep 11, 20250.190.190.190.190.193.31%-
Sep 10, 20250.180.180.180.180.18-4.74%-
Sep 9, 20250.190.190.190.190.194.97%-
Sep 8, 20250.180.180.180.180.1811.04%-
Sep 5, 20250.160.160.160.160.16-1.81%-
Sep 4, 20250.170.170.170.170.17-4.05%-
Sep 3, 20250.180.180.170.170.175.49%-
Sep 2, 20250.160.160.160.160.160.61%-
Sep 1, 20250.160.160.160.160.16-0.61%-
Aug 29, 20250.180.180.160.160.163.80%-
Aug 28, 20250.160.160.160.160.16-1.25%-
Aug 27, 20250.160.160.160.160.16--
Aug 26, 20250.160.160.160.160.162.56%-
Aug 25, 20250.160.160.160.160.163.31%-
Aug 22, 20250.150.150.150.150.15-5.63%-
Aug 21, 20250.160.160.160.160.165.96%-
Aug 20, 20250.150.150.150.150.15-1.95%-
Aug 19, 20250.150.150.150.150.150.65%-
Aug 18, 20250.150.150.150.150.15-2.55%-
Aug 15, 20250.160.160.160.160.16-5.42%-
Aug 14, 20250.170.170.170.170.173.75%-
Aug 13, 20250.160.160.160.160.16-4.19%-
Aug 12, 20250.170.170.170.170.1720.14%-
Aug 11, 20250.140.140.140.140.146.92%-
Aug 8, 20250.130.130.130.130.13-2.26%-
Aug 7, 20250.130.130.130.130.13-6.99%-
Aug 6, 20250.140.140.140.140.1415.32%-
Aug 5, 20250.120.120.120.120.12--
Aug 4, 20250.120.120.120.120.12-0.80%-
Aug 1, 20250.130.130.130.130.132.46%-
Jul 31, 20250.120.120.120.120.127.96%-
Jul 30, 20250.120.120.110.110.11-1.74%-
Jul 29, 20250.120.120.120.120.1211.65%-
Jul 28, 20250.100.100.100.100.10-4.63%-
Jul 25, 20250.110.110.110.110.112.86%-
Jul 24, 20250.110.110.110.110.116.06%-
Jul 23, 20250.100.100.100.100.10--
Jul 22, 20250.100.100.100.100.10--
Jul 21, 20250.100.100.100.100.10--
Jul 18, 20250.100.100.100.100.10--