VAT Group AG (VIE:VACN)
Austria
· Delayed Price · Currency is EUR 542.40
-25.80 (-4.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 536.80 | 536.80 | 536.80 | 536.80 | - | -5.53% | - |
| Mar 6, 2026 | 576.20 | 576.20 | 559.60 | 568.20 | 568.20 | -2.30% | - |
| Mar 5, 2026 | 593.40 | 593.40 | 577.00 | 581.60 | 581.60 | -2.02% | 53 |
| Mar 4, 2026 | 587.20 | 594.40 | 580.80 | 593.60 | 593.60 | 4.77% | 240 |
| Mar 3, 2026 | 563.60 | 571.80 | 563.60 | 566.60 | 566.60 | -3.11% | 50 |
| Mar 2, 2026 | 588.00 | 590.40 | 579.60 | 584.80 | 584.80 | -1.58% | 123 |
| Feb 27, 2026 | 595.20 | 597.60 | 594.20 | 594.20 | 594.20 | -1.82% | - |
| Feb 26, 2026 | 604.80 | 611.60 | 604.80 | 605.20 | 605.20 | 1.07% | - |
| Feb 25, 2026 | 593.40 | 598.80 | 593.40 | 598.80 | 598.80 | 3.38% | - |
| Feb 24, 2026 | 576.40 | 589.60 | 576.40 | 579.20 | 579.20 | 0.35% | - |
| Feb 23, 2026 | 578.60 | 578.60 | 571.60 | 577.20 | 577.20 | -0.17% | - |
| Feb 20, 2026 | 575.20 | 578.20 | 569.40 | 578.20 | 578.20 | 0.94% | 45 |
| Feb 19, 2026 | 573.00 | 574.20 | 572.80 | 572.80 | 572.80 | 0.07% | - |
| Feb 18, 2026 | 567.80 | 572.40 | 567.80 | 572.40 | 572.40 | 1.24% | - |
| Feb 17, 2026 | 569.20 | 569.20 | 561.20 | 565.40 | 565.40 | 1.07% | - |
| Feb 16, 2026 | 556.80 | 561.60 | 556.80 | 559.40 | 559.40 | 0.18% | 40 |
| Feb 13, 2026 | 549.80 | 559.40 | 549.80 | 558.40 | 558.40 | 1.12% | - |
| Feb 12, 2026 | 557.60 | 557.80 | 552.20 | 552.20 | 552.20 | 0.80% | - |
| Feb 11, 2026 | 545.20 | 548.60 | 545.20 | 547.80 | 547.80 | -0.54% | 15 |
| Feb 10, 2026 | 544.20 | 550.80 | 544.20 | 550.80 | 550.80 | 2.04% | - |
| Feb 9, 2026 | 541.60 | 541.60 | 538.60 | 539.80 | 539.80 | 2.27% | - |
| Feb 6, 2026 | 525.20 | 529.80 | 525.20 | 527.80 | 527.80 | - | - |
| Feb 5, 2026 | 531.00 | 531.40 | 524.60 | 527.80 | 527.80 | -2.66% | 96 |
| Feb 4, 2026 | 539.80 | 542.20 | 534.20 | 542.20 | 542.20 | 0.15% | - |
| Feb 3, 2026 | 548.80 | 548.80 | 541.40 | 541.40 | 541.40 | 2.27% | - |
| Feb 2, 2026 | 532.80 | 532.80 | 529.40 | 529.40 | 529.40 | -3.04% | - |
| Jan 30, 2026 | 545.40 | 547.60 | 545.40 | 546.00 | 546.00 | -1.37% | - |
| Jan 29, 2026 | 556.20 | 560.60 | 553.00 | 553.60 | 553.60 | -0.43% | 30 |
| Jan 28, 2026 | 583.40 | 583.40 | 556.00 | 556.00 | 556.00 | -2.01% | - |
| Jan 27, 2026 | 561.00 | 567.40 | 560.00 | 567.40 | 567.40 | 2.46% | 75 |
| Jan 26, 2026 | 547.40 | 553.80 | 547.40 | 553.80 | 553.80 | 1.24% | 27 |
| Jan 23, 2026 | 548.40 | 548.40 | 542.20 | 547.00 | 547.00 | -1.12% | - |
| Jan 22, 2026 | 551.00 | 553.20 | 551.00 | 553.20 | 553.20 | 1.02% | - |
| Jan 21, 2026 | 545.80 | 547.60 | 543.00 | 547.60 | 547.60 | 1.63% | 25 |
| Jan 20, 2026 | 532.00 | 538.80 | 532.00 | 538.80 | 538.80 | 1.66% | - |
| Jan 19, 2026 | 532.60 | 532.60 | 527.60 | 530.00 | 530.00 | -2.07% | - |
| Jan 16, 2026 | 529.80 | 541.20 | 529.80 | 541.20 | 541.20 | 16.04% | 173 |
| Jan 14, 2026 | 473.20 | 473.20 | 466.30 | 466.40 | 466.40 | -0.51% | 36 |
| Jan 13, 2026 | 459.50 | 470.20 | 458.80 | 468.80 | 468.80 | -0.09% | 72 |
| Jan 12, 2026 | 479.50 | 479.50 | 469.20 | 469.20 | 469.20 | 0.60% | - |
| Jan 9, 2026 | 469.40 | 472.80 | 466.40 | 466.40 | 466.40 | -0.74% | 19 |
| Jan 8, 2026 | 478.70 | 478.70 | 467.30 | 469.90 | 469.90 | -1.03% | - |
| Jan 7, 2026 | 475.50 | 478.90 | 474.80 | 474.80 | 474.80 | 1.71% | - |
| Jan 6, 2026 | 464.70 | 466.80 | 464.70 | 466.80 | 466.80 | 11.65% | - |
| Jan 2, 2026 | 417.50 | 418.10 | 417.50 | 418.10 | 418.10 | 0.60% | - |
| Dec 30, 2025 | 413.80 | 415.60 | 413.80 | 415.60 | 415.60 | 0.85% | - |
| Dec 29, 2025 | 416.50 | 416.50 | 411.10 | 412.10 | 412.10 | -0.41% | - |
| Dec 23, 2025 | 410.50 | 414.80 | 410.50 | 413.80 | 413.80 | 0.34% | - |
| Dec 22, 2025 | 410.30 | 412.40 | 410.10 | 412.40 | 412.40 | 1.43% | - |
| Dec 19, 2025 | 409.50 | 409.50 | 404.70 | 406.60 | 406.60 | -0.85% | - |
| Dec 18, 2025 | 402.50 | 410.10 | 402.50 | 410.10 | 410.10 | 1.21% | - |
| Dec 17, 2025 | 405.20 | 408.20 | 405.20 | 405.20 | 405.20 | -0.56% | - |
| Dec 16, 2025 | 408.20 | 408.20 | 406.80 | 407.50 | 407.50 | -3.16% | - |
| Dec 15, 2025 | 415.60 | 420.90 | 415.60 | 420.80 | 420.80 | -1.20% | - |
| Dec 12, 2025 | 421.20 | 430.70 | 421.20 | 425.90 | 425.90 | 0.90% | 52 |
| Dec 11, 2025 | 418.30 | 422.30 | 418.00 | 422.10 | 422.10 | 0.45% | - |
| Dec 10, 2025 | 417.80 | 420.90 | 417.80 | 420.20 | 420.20 | 1.42% | - |
| Dec 9, 2025 | 422.30 | 422.30 | 414.30 | 414.30 | 414.30 | -2.13% | - |
| Dec 8, 2025 | 417.60 | 423.30 | 417.40 | 423.30 | 423.30 | -0.84% | - |
| Dec 5, 2025 | 421.30 | 426.90 | 421.30 | 426.90 | 426.90 | -0.74% | - |
| Dec 4, 2025 | 428.50 | 430.10 | 428.50 | 430.10 | 430.10 | 2.21% | - |
| Dec 3, 2025 | 415.80 | 420.80 | 415.80 | 420.80 | 420.80 | 7.18% | - |
| Dec 2, 2025 | 386.90 | 393.30 | 386.90 | 392.60 | 392.60 | 1.95% | - |
| Dec 1, 2025 | 386.90 | 387.80 | 385.10 | 385.10 | 385.10 | 1.77% | - |
| Nov 28, 2025 | 379.70 | 383.10 | 378.40 | 378.40 | 378.40 | 0.69% | - |
| Nov 27, 2025 | 374.60 | 375.80 | 373.80 | 375.80 | 375.80 | 1.02% | - |
| Nov 26, 2025 | 365.90 | 372.00 | 365.20 | 372.00 | 372.00 | 4.61% | - |
| Nov 25, 2025 | 357.20 | 357.20 | 355.60 | 355.60 | 355.60 | -0.61% | - |
| Nov 24, 2025 | 350.20 | 357.80 | 350.20 | 357.80 | 357.80 | 4.83% | - |
| Nov 21, 2025 | 334.30 | 341.60 | 334.30 | 341.30 | 341.30 | -5.98% | 55 |
| Nov 20, 2025 | 372.60 | 372.60 | 363.00 | 363.00 | 363.00 | 4.19% | - |
| Nov 19, 2025 | 341.50 | 348.40 | 341.50 | 348.40 | 348.40 | 4.37% | 26 |
| Nov 18, 2025 | 342.60 | 343.20 | 333.80 | 333.80 | 333.80 | -4.25% | 26 |
| Nov 17, 2025 | 357.20 | 357.20 | 348.60 | 348.60 | 348.60 | -2.87% | - |
| Nov 14, 2025 | 351.90 | 358.90 | 351.90 | 358.90 | 358.90 | 1.18% | - |
| Nov 13, 2025 | 368.90 | 368.90 | 354.70 | 354.70 | 354.70 | -3.30% | - |
| Nov 12, 2025 | 369.00 | 372.00 | 366.80 | 366.80 | 366.80 | -0.65% | - |
| Nov 11, 2025 | 361.20 | 369.20 | 361.20 | 369.20 | 369.20 | 3.48% | - |
| Nov 10, 2025 | 359.60 | 360.90 | 356.80 | 356.80 | 356.80 | 1.77% | - |
| Nov 7, 2025 | 358.40 | 358.60 | 350.60 | 350.60 | 350.60 | -1.85% | - |
| Nov 6, 2025 | 368.00 | 368.60 | 357.20 | 357.20 | 357.20 | -1.27% | - |
| Nov 5, 2025 | 351.80 | 361.80 | 349.90 | 361.80 | 361.80 | 1.57% | - |
| Nov 4, 2025 | 357.10 | 358.80 | 356.20 | 356.20 | 356.20 | -3.78% | - |
| Nov 3, 2025 | 375.30 | 376.90 | 370.20 | 370.20 | 370.20 | -2.17% | - |
| Oct 31, 2025 | 383.20 | 384.60 | 378.40 | 378.40 | 378.40 | -1.54% | - |
| Oct 30, 2025 | 370.70 | 384.30 | 370.70 | 384.30 | 384.30 | 4.51% | - |
| Oct 29, 2025 | 367.40 | 370.50 | 367.40 | 367.70 | 367.70 | 0.44% | - |
| Oct 28, 2025 | 365.60 | 369.60 | 365.60 | 366.10 | 366.10 | -1.32% | - |
| Oct 27, 2025 | 372.40 | 373.10 | 371.00 | 371.00 | 371.00 | -0.27% | - |
| Oct 24, 2025 | 368.80 | 372.60 | 368.20 | 372.00 | 372.00 | 2.56% | - |