VAT Group AG (19V0) Price History
Daily open, high, low, close and volume for VAT Group AG (19V0) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €66.50 | €67.50 | €64.00 | €66.50 | 0 |
| 2026-10-14 | €69.00 | €69.00 | €66.50 | €66.50 | 0 |
| 2026-10-13 | €70.50 | €70.50 | €68.00 | €68.50 | 0 |
| 2026-10-12 | €71.50 | €71.50 | €70.00 | €70.00 | 0 |
| 2026-10-09 | €71.50 | €71.50 | €70.50 | €71.50 | 0 |
| 2026-10-08 | €72.50 | €72.50 | €70.00 | €70.50 | 0 |
| 2026-10-07 | €73.50 | €73.50 | €71.00 | €72.50 | 0 |
| 2026-10-06 | €75.50 | €75.50 | €73.50 | €73.50 | 0 |
| 2026-10-05 | €74.50 | €75.00 | €74.00 | €75.00 | 0 |
| 2026-10-02 | €72.00 | €74.00 | €72.00 | €74.00 | 0 |
| 2026-10-01 | €70.50 | €72.00 | €70.50 | €72.00 | 0 |
| 2026-09-30 | €71.00 | €72.00 | €70.00 | €70.50 | 0 |
| 2026-09-29 | €68.50 | €71.00 | €68.50 | €70.50 | 0 |
| 2026-09-28 | €69.00 | €69.00 | €66.50 | €68.50 | 0 |
| 2026-09-25 | €68.00 | €69.50 | €67.50 | €68.00 | 0 |
| 2026-09-24 | €69.50 | €69.50 | €67.50 | €68.00 | 0 |
| 2026-09-23 | €69.50 | €70.50 | €69.00 | €69.00 | 0 |
| 2026-09-22 | €66.50 | €69.00 | €66.50 | €68.50 | 0 |
| 2026-09-21 | €64.00 | €66.50 | €64.00 | €66.50 | 0 |
| 2026-09-18 | €62.00 | €63.50 | €62.00 | €63.50 | 0 |
| 2026-09-17 | €60.50 | €62.50 | €60.50 | €61.50 | 0 |
| 2026-09-16 | €59.00 | €61.50 | €59.00 | €60.00 | 0 |
| 2026-09-15 | €59.50 | €59.50 | €58.50 | €59.00 | 0 |
| 2026-09-14 | €64.00 | €64.00 | €59.00 | €59.00 | 0 |
| 2026-09-11 | €63.50 | €64.50 | €63.50 | €63.50 | 0 |
| 2026-09-10 | €64.00 | €65.00 | €62.50 | €63.50 | 0 |
| 2026-09-09 | €65.50 | €65.50 | €63.50 | €64.00 | 0 |
| 2026-09-08 | €64.00 | €66.00 | €64.00 | €65.00 | 0 |
| 2026-09-07 | €64.00 | €66.00 | €64.00 | €65.50 | 0 |
| 2026-09-04 | €62.50 | €64.50 | €62.50 | €64.00 | 0 |
| 2026-09-03 | €63.50 | €63.50 | €62.00 | €62.50 | 0 |
| 2026-09-02 | €61.50 | €63.50 | €61.50 | €63.50 | 0 |
| 2026-09-01 | €63.00 | €63.00 | €60.50 | €61.50 | 0 |
| 2026-08-31 | €63.00 | €63.50 | €62.00 | €62.50 | 0 |
| 2026-08-28 | €64.00 | €64.00 | €62.50 | €63.00 | 0 |
| 2026-08-27 | €63.50 | €65.00 | €63.50 | €63.50 | 0 |
| 2026-08-26 | €63.50 | €64.00 | €63.50 | €63.50 | 0 |
| 2026-08-25 | €63.50 | €65.00 | €63.50 | €64.00 | 0 |
| 2026-08-24 | €63.50 | €64.50 | €62.50 | €63.00 | 0 |
| 2026-08-21 | €63.50 | €63.50 | €62.50 | €63.50 | 200 |
| 2026-08-20 | €64.00 | €64.00 | €62.50 | €63.00 | 0 |
| 2026-08-19 | €64.50 | €65.00 | €63.50 | €64.00 | 0 |
| 2026-08-18 | €67.50 | €67.50 | €64.00 | €64.00 | 0 |
| 2026-08-17 | €67.50 | €69.00 | €67.00 | €67.50 | 0 |
| 2026-08-14 | €67.50 | €68.00 | €67.00 | €67.50 | 0 |
| 2026-08-13 | €67.50 | €68.50 | €67.00 | €68.00 | 0 |
| 2026-08-12 | €66.50 | €68.00 | €66.50 | €67.00 | 0 |
| 2026-08-11 | €66.00 | €66.50 | €65.50 | €66.00 | 0 |
| 2026-08-10 | €67.00 | €67.50 | €65.50 | €65.50 | 0 |
| 2026-08-07 | €66.50 | €68.00 | €66.00 | €66.50 | 0 |
| 2026-08-06 | €66.50 | €67.00 | €64.50 | €66.50 | 0 |
| 2026-08-05 | €66.50 | €67.00 | €66.00 | €66.50 | 0 |
| 2026-08-04 | €64.00 | €66.50 | €64.00 | €66.50 | 0 |
| 2026-08-03 | €64.00 | €64.50 | €62.00 | €63.50 | 0 |
| 2026-07-31 | €65.00 | €65.00 | €63.50 | €63.50 | 0 |
| 2026-07-30 | €61.00 | €64.50 | €60.50 | €64.00 | 0 |
| 2026-07-29 | €64.00 | €64.00 | €59.50 | €59.50 | 0 |
| 2026-07-28 | €66.00 | €66.00 | €63.50 | €64.00 | 0 |
| 2026-07-27 | €68.50 | €70.00 | €65.50 | €65.50 | 0 |
| 2026-07-24 | €69.00 | €70.50 | €68.00 | €68.50 | 0 |
| 2026-07-23 | €68.00 | €69.50 | €67.50 | €68.50 | 0 |
| 2026-07-22 | €74.50 | €76.00 | €68.00 | €68.00 | 0 |
| 2026-07-21 | €71.00 | €74.50 | €71.00 | €74.50 | 0 |
| 2026-07-20 | €71.50 | €71.50 | €70.50 | €70.50 | 0 |
| 2026-07-17 | €73.50 | €73.50 | €68.50 | €71.00 | 0 |
| 2026-07-16 | €74.50 | €74.50 | €71.50 | €73.00 | 0 |
| 2026-07-15 | €74.00 | €75.50 | €73.50 | €74.00 | 0 |
| 2026-07-14 | €71.00 | €74.50 | €71.00 | €73.50 | 0 |
| 2026-07-13 | €73.00 | €73.00 | €71.00 | €72.00 | 0 |
| 2026-07-10 | €73.00 | €73.00 | €72.50 | €72.50 | 0 |
| 2026-07-09 | €70.00 | €75.00 | €70.00 | €75.00 | 44 |
| 2026-07-08 | €69.50 | €70.00 | €68.50 | €69.50 | 0 |
| 2026-07-07 | €74.00 | €74.00 | €70.00 | €70.50 | 0 |
| 2026-07-06 | €76.00 | €76.00 | €72.50 | €74.00 | 0 |
| 2026-07-03 | €73.50 | €76.00 | €73.50 | €76.00 | 0 |
| 2026-07-02 | €75.50 | €76.00 | €73.00 | €73.50 | 0 |
| 2026-07-01 | €76.00 | €77.50 | €75.50 | €75.50 | 0 |
| 2026-06-30 | €73.50 | €75.50 | €73.50 | €75.00 | 0 |
| 2026-06-29 | €71.50 | €73.00 | €71.00 | €73.00 | 0 |
| 2026-06-26 | €73.00 | €73.00 | €71.00 | €71.00 | 0 |
| 2026-06-25 | €70.00 | €74.00 | €70.00 | €72.50 | 0 |
| 2026-06-24 | €71.50 | €73.00 | €70.00 | €70.50 | 0 |
| 2026-06-23 | €75.00 | €75.00 | €70.00 | €71.00 | 4 |
| 2026-06-22 | €73.50 | €76.00 | €73.00 | €75.00 | 0 |
| 2026-06-19 | €73.50 | €74.00 | €72.50 | €73.00 | 4 |
| 2026-06-18 | €73.00 | €74.00 | €72.50 | €74.00 | 0 |
| 2026-06-17 | €71.00 | €73.50 | €71.00 | €73.50 | 0 |
| 2026-06-16 | €72.00 | €72.50 | €70.50 | €70.50 | 0 |
| 2026-06-15 | €70.50 | €72.00 | €70.50 | €71.50 | 0 |
| 2026-06-12 | €71.50 | €72.00 | €70.00 | €70.50 | 0 |
| 2026-06-11 | €66.50 | €71.00 | €66.50 | €71.00 | 0 |
| 2026-06-10 | €65.00 | €68.50 | €65.00 | €66.00 | 0 |
| 2026-06-09 | €65.50 | €67.00 | €63.50 | €64.50 | 0 |
| 2026-06-08 | €63.50 | €66.00 | €63.00 | €65.00 | 0 |
| 2026-06-05 | €66.00 | €67.00 | €62.50 | €63.00 | 0 |
| 2026-06-04 | €66.00 | €66.00 | €64.00 | €65.50 | 0 |
| 2026-06-03 | €67.50 | €67.50 | €65.00 | €65.50 | 0 |
| 2026-06-02 | €64.50 | €67.00 | €64.50 | €67.00 | 0 |
| 2026-06-01 | €65.00 | €66.00 | €63.00 | €64.00 | 0 |
| 2026-05-29 | €64.00 | €66.00 | €64.00 | €65.00 | 0 |
| 2026-05-28 | €65.50 | €65.50 | €63.50 | €63.50 | 0 |
| 2026-05-27 | €66.50 | €66.50 | €64.00 | €64.50 | 0 |
| 2026-05-26 | €66.50 | €68.00 | €66.00 | €66.50 | 0 |
| 2026-05-25 | €66.50 | €69.00 | €66.00 | €68.50 | 0 |
| 2026-05-22 | €64.50 | €66.50 | €64.50 | €65.50 | 0 |
| 2026-05-21 | €65.50 | €65.50 | €63.50 | €64.50 | 0 |
| 2026-05-20 | €63.50 | €65.00 | €63.50 | €65.00 | 0 |
| 2026-05-19 | €63.00 | €63.50 | €61.50 | €62.50 | 0 |
| 2026-05-18 | €64.50 | €65.00 | €62.50 | €63.00 | 0 |
| 2026-05-15 | €64.50 | €64.50 | €64.00 | €64.50 | 0 |
| 2026-05-14 | €64.00 | €64.50 | €64.00 | €64.00 | 0 |
| 2026-05-13 | €63.00 | €64.00 | €62.50 | €63.50 | 0 |
| 2026-05-12 | €65.00 | €65.00 | €61.00 | €62.00 | 0 |
| 2026-05-11 | €66.50 | €66.50 | €63.00 | €64.00 | 0 |
| 2026-05-08 | €64.50 | €66.00 | €64.00 | €65.50 | 0 |
| 2026-05-07 | €66.50 | €67.50 | €63.50 | €64.00 | 0 |
| 2026-05-06 | €66.00 | €67.00 | €65.50 | €66.50 | 0 |
| 2026-05-05 | €61.50 | €62.50 | €61.50 | €61.50 | 0 |
| 2026-05-04 | €64.00 | €64.00 | €61.50 | €61.50 | 0 |
| 2026-04-30 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2026-04-29 | €59.50 | €62.00 | €59.50 | €62.00 | 0 |
| 2026-04-28 | €61.50 | €61.50 | €59.00 | €59.50 | 0 |
| 2026-04-27 | €61.50 | €62.50 | €60.50 | €60.50 | 0 |
| 2026-04-24 | €62.00 | €62.50 | €61.50 | €61.50 | 0 |
| 2026-04-23 | €62.50 | €63.00 | €61.00 | €61.50 | 0 |
| 2026-04-22 | €62.00 | €63.50 | €62.00 | €62.50 | 0 |
| 2026-04-21 | €62.00 | €63.00 | €61.50 | €61.50 | 0 |
| 2026-04-20 | €62.00 | €63.00 | €61.50 | €62.00 | 0 |
| 2026-04-17 | €59.50 | €62.50 | €59.50 | €62.50 | 0 |
| 2026-04-16 | €59.00 | €60.50 | €58.00 | €59.00 | 0 |
| 2026-04-15 | €58.50 | €60.50 | €58.50 | €59.00 | 0 |
| 2026-04-14 | €59.50 | €59.50 | €58.00 | €58.50 | 0 |
| 2026-04-13 | €57.50 | €58.00 | €53.00 | €53.00 | 0 |
| 2026-04-10 | €57.50 | €58.50 | €57.00 | €58.00 | 0 |
| 2026-04-09 | €54.50 | €56.50 | €54.50 | €56.50 | 0 |
| 2026-04-08 | €53.00 | €53.00 | €53.00 | €53.00 | 0 |
| 2026-04-07 | €51.50 | €52.50 | €50.50 | €51.50 | 0 |
| 2026-04-02 | €52.50 | €52.50 | €50.50 | €51.50 | 0 |
| 2026-04-01 | €51.00 | €53.00 | €51.00 | €52.50 | 0 |
| 2026-03-31 | €49.60 | €51.50 | €49.40 | €50.50 | 0 |
| 2026-03-30 | €51.50 | €52.00 | €48.20 | €49.80 | 0 |
| 2026-03-27 | €54.00 | €54.00 | €51.50 | €51.50 | 0 |
| 2026-03-26 | €55.00 | €55.50 | €54.00 | €54.00 | 0 |
| 2026-03-25 | €54.50 | €56.00 | €54.50 | €55.00 | 0 |
| 2026-03-24 | €56.00 | €56.50 | €53.50 | €54.50 | 0 |
| 2026-03-23 | €53.50 | €57.00 | €51.00 | €56.00 | 0 |
| 2026-03-20 | €55.00 | €55.50 | €53.00 | €53.50 | 0 |
| 2026-03-19 | €54.50 | €55.50 | €53.50 | €55.00 | 0 |
| 2026-03-18 | €55.50 | €57.50 | €55.50 | €56.00 | 0 |
| 2026-03-17 | €54.50 | €55.50 | €54.00 | €55.50 | 0 |
| 2026-03-16 | €53.50 | €55.00 | €53.50 | €54.50 | 0 |
| 2026-03-13 | €54.50 | €56.00 | €54.00 | €54.00 | 0 |
| 2026-03-12 | €56.50 | €57.00 | €55.00 | €55.50 | 0 |
| 2026-03-11 | €56.00 | €56.50 | €55.00 | €56.00 | 0 |
| 2026-03-10 | €54.50 | €56.50 | €54.50 | €55.50 | 0 |
| 2026-03-09 | €53.00 | €55.50 | €52.00 | €55.50 | 0 |
| 2026-03-06 | €55.50 | €56.50 | €54.00 | €54.50 | 0 |
| 2026-03-05 | €58.00 | €58.00 | €55.50 | €56.00 | 0 |
| 2026-03-04 | €57.00 | €58.50 | €56.50 | €58.00 | 0 |
| 2026-03-03 | €56.50 | €57.00 | €54.00 | €57.00 | 0 |
| 2026-03-02 | €56.50 | €59.00 | €56.00 | €57.50 | 0 |
| 2026-02-27 | €58.00 | €60.00 | €58.00 | €58.00 | 0 |
| 2026-02-26 | €59.00 | €60.00 | €57.50 | €57.50 | 0 |
| 2026-02-25 | €56.00 | €59.00 | €56.00 | €59.00 | 0 |
| 2026-02-24 | €55.00 | €58.00 | €55.00 | €56.50 | 0 |
| 2026-02-23 | €57.00 | €57.00 | €55.00 | €56.00 | 0 |
| 2026-02-20 | €56.00 | €57.00 | €56.00 | €57.00 | 0 |
| 2026-02-19 | €55.00 | €56.50 | €55.00 | €56.50 | 0 |
| 2026-02-18 | €54.50 | €56.50 | €54.50 | €56.00 | 0 |
| 2026-02-17 | €54.00 | €56.00 | €54.00 | €55.50 | 0 |
| 2026-02-16 | €53.50 | €55.00 | €53.50 | €55.00 | 0 |
| 2026-02-13 | €53.50 | €55.00 | €53.50 | €54.50 | 0 |
| 2026-02-12 | €54.50 | €55.00 | €54.00 | €55.00 | 133 |
| 2026-02-11 | €53.50 | €54.50 | €53.00 | €54.00 | 0 |
| 2026-02-10 | €53.00 | €54.00 | €53.00 | €53.00 | 0 |
| 2026-02-09 | €51.50 | €54.00 | €51.50 | €54.00 | 0 |
| 2026-02-06 | €49.20 | €52.50 | €49.20 | €52.50 | 0 |
| 2026-02-05 | €51.00 | €52.00 | €50.50 | €50.50 | 0 |
| 2026-02-04 | €52.00 | €53.00 | €50.50 | €51.00 | 0 |
| 2026-02-03 | €53.00 | €53.50 | €52.50 | €52.50 | 0 |
| 2026-02-02 | €52.00 | €53.50 | €51.50 | €53.00 | 0 |
| 2026-01-30 | €53.50 | €54.00 | €52.50 | €53.00 | 0 |
| 2026-01-29 | €53.00 | €55.00 | €52.50 | €53.50 | 0 |
| 2026-01-28 | €55.00 | €57.00 | €53.00 | €53.50 | 0 |
| 2026-01-27 | €53.50 | €55.50 | €53.50 | €55.50 | 0 |
| 2026-01-26 | €54.00 | €54.50 | €53.50 | €53.50 | 0 |
| 2026-01-23 | €52.50 | €54.00 | €52.50 | €54.00 | 0 |
| 2026-01-22 | €54.50 | €55.00 | €53.50 | €54.00 | 0 |
| 2026-01-21 | €52.00 | €54.50 | €52.00 | €54.00 | 0 |
| 2026-01-20 | €52.00 | €53.00 | €52.00 | €52.50 | 0 |
| 2026-01-19 | €52.00 | €52.00 | €51.50 | €52.00 | 0 |
| 2026-01-16 | €51.50 | €53.00 | €51.50 | €53.00 | 0 |
| 2026-01-15 | €50.00 | €53.00 | €50.00 | €52.50 | 41 |
| 2026-01-14 | €45.80 | €46.20 | €45.00 | €45.40 | 0 |
| 2026-01-13 | €45.40 | €46.00 | €44.60 | €45.80 | 100 |
| 2026-01-12 | €46.40 | €46.60 | €45.60 | €46.00 | 0 |
| 2026-01-09 | €44.60 | €46.40 | €44.60 | €46.40 | 0 |
| 2026-01-08 | €45.40 | €46.60 | €45.40 | €45.40 | 0 |
| 2026-01-07 | €44.40 | €46.80 | €44.40 | €46.20 | 0 |
| 2026-01-06 | €44.40 | €44.40 | €43.20 | €43.20 | 0 |
| 2026-01-05 | €43.60 | €44.60 | €42.20 | €44.40 | 0 |
| 2026-01-02 | €39.60 | €40.40 | €39.60 | €40.40 | 0 |
| 2025-12-30 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-12-29 | €39.80 | €39.80 | €39.60 | €39.60 | 0 |
| 2025-12-23 | €39.20 | €39.20 | €39.20 | €39.20 | 0 |
| 2025-12-22 | €39.00 | €39.20 | €39.00 | €39.20 | 0 |
| 2025-12-19 | €39.20 | €39.20 | €39.20 | €39.20 | 0 |
| 2025-12-18 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2025-12-17 | €39.20 | €39.20 | €38.20 | €38.20 | 0 |
| 2025-12-16 | €39.80 | €39.80 | €39.80 | €39.80 | 0 |
| 2025-12-15 | €39.80 | €39.80 | €39.80 | €39.80 | 0 |
| 2025-12-12 | €40.40 | €40.40 | €40.40 | €40.40 | 0 |
| 2025-12-11 | €40.40 | €40.40 | €40.40 | €40.40 | 0 |
| 2025-12-10 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-12-09 | €40.00 | €40.40 | €39.60 | €39.60 | 0 |
| 2025-12-08 | €40.00 | €40.60 | €39.80 | €40.40 | 0 |
| 2025-12-05 | €41.00 | €41.00 | €40.00 | €40.00 | 0 |
| 2025-12-04 | €40.80 | €41.20 | €40.60 | €41.20 | 0 |
| 2025-12-03 | €38.00 | €40.80 | €38.00 | €40.80 | 0 |
| 2025-12-02 | €37.00 | €38.00 | €37.00 | €38.00 | 0 |
| 2025-12-01 | €36.40 | €37.20 | €36.40 | €37.20 | 0 |
| 2025-11-28 | €36.00 | €36.60 | €36.00 | €36.20 | 0 |
| 2025-11-27 | €35.60 | €36.00 | €35.60 | €36.00 | 0 |
| 2025-11-26 | €34.40 | €35.40 | €34.40 | €35.40 | 0 |
| 2025-11-25 | €34.20 | €34.20 | €34.00 | €34.20 | 0 |
| 2025-11-24 | €33.20 | €34.40 | €33.20 | €34.20 | 0 |
| 2025-11-21 | €33.40 | €33.80 | €33.00 | €33.00 | 0 |
| 2025-11-20 | €33.60 | €33.60 | €33.60 | €33.60 | 0 |
| 2025-11-19 | €32.00 | €33.20 | €32.00 | €33.20 | 0 |
| 2025-11-18 | €32.80 | €32.80 | €32.80 | €32.80 | 0 |
| 2025-11-17 | €34.20 | €34.20 | €33.40 | €33.80 | 0 |
| 2025-11-14 | €33.60 | €34.20 | €33.60 | €34.20 | 0 |
| 2025-11-13 | €35.20 | €35.40 | €34.20 | €34.20 | 0 |
| 2025-11-12 | €35.40 | €35.40 | €35.20 | €35.20 | 0 |
| 2025-11-11 | €34.40 | €35.40 | €34.40 | €35.40 | 0 |
| 2025-11-10 | €33.80 | €34.40 | €33.80 | €34.40 | 0 |
| 2025-11-07 | €34.20 | €34.40 | €34.20 | €34.20 | 0 |
| 2025-11-06 | €34.60 | €35.00 | €34.00 | €34.00 | 0 |
| 2025-11-05 | €33.80 | €34.60 | €33.80 | €34.60 | 0 |
| 2025-11-04 | €35.40 | €35.40 | €34.40 | €34.40 | 0 |
| 2025-11-03 | €36.20 | €36.20 | €35.60 | €35.60 | 0 |
| 2025-10-31 | €36.40 | €36.80 | €36.20 | €36.20 | 0 |
| 2025-10-30 | €35.00 | €36.20 | €35.00 | €36.20 | 0 |
| 2025-10-29 | €35.00 | €35.40 | €35.00 | €35.00 | 0 |
| 2025-10-28 | €35.40 | €35.40 | €35.20 | €35.20 | 0 |
| 2025-10-27 | €35.40 | €36.00 | €35.40 | €35.60 | 0 |
| 2025-10-24 | €34.80 | €35.60 | €34.80 | €35.60 | 0 |
| 2025-10-23 | €33.60 | €34.60 | €33.60 | €34.60 | 0 |
| 2025-10-22 | €34.60 | €34.60 | €33.80 | €33.80 | 0 |
| 2025-10-21 | €35.00 | €35.00 | €34.80 | €34.80 | 0 |
| 2025-10-20 | €35.20 | €35.20 | €34.80 | €34.80 | 0 |
| 2025-10-17 | €35.20 | €35.20 | €34.60 | €35.20 | 0 |
| 2025-10-16 | €36.60 | €36.60 | €35.60 | €35.60 | 0 |