Want to see DE:VEZ full AI Analyst Report?
Veganz Group AG (VEZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | -1.60% | 540 | 0.50 |
| Oct 29, 2026 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | -4.94% | 5,644 | 5.49 |
| Oct 28, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -13.49% | 0 | 0.00 |
| Oct 27, 2026 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | -0.33% | 167 | 0.16 |
| Oct 26, 2026 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -10.29% | 8 | 0.01 |
| Oct 23, 2026 | 0.62 | 0.73 | 0.62 | 0.68 | 0.68 | +1.80% | 2,439 | 2.37 |
| Oct 22, 2026 | 0.61 | 0.67 | 0.59 | 0.67 | 0.67 | -1.47% | 1,075 | 1.04 |
| Oct 21, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | +4.63% | 1,551 | 1.52 |
| Oct 20, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | -4.42% | 888 | 0.86 |
| Oct 19, 2026 | 0.61 | 0.68 | 0.60 | 0.68 | 0.68 | -2.02% | 866 | 0.81 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -3.89% | 272 | 0.24 |
| Oct 15, 2026 | 0.71 | 0.78 | 0.71 | 0.72 | 0.72 | -10.45% | 595 | 0.42 |
| Oct 14, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -9.26% | 10 | 0.01 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.42% | 71 | 0.04 |
| Oct 12, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -0.66% | 449 | 0.24 |
| Oct 09, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | +1.33% | 69 | 0.03 |
| Oct 08, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -7.39% | 2,857 | 0.88 |
| Oct 07, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | +6.56% | 408 | 0.12 |
| Oct 06, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.00% | 21 | 0.01 |
| Oct 05, 2026 | 0.78 | 0.91 | 0.78 | 0.91 | 0.91 | +0.66% | 383 | 0.11 |
| Oct 02, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -1.30% | 8 | 0.00 |
| Oct 01, 2026 | 0.99 | 1.10 | 0.88 | 0.92 | 0.92 | -11.11% | 351 | 0.10 |
| Sep 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +5.40% | 201 | 0.05 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.32% | 0 | 0.00 |
| Sep 28, 2026 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | +9.72% | 452 | 0.11 |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.29% | 0 | 0.00 |
| Sep 24, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | -4.05% | 48 | 0.01 |
| Sep 23, 2026 | 1.00 | 1.14 | 1.00 | 1.11 | 1.11 | +5.21% | 8 | 0.00 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -3.65% | 344 | 0.05 |
| Sep 21, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | +7.88% | 259 | 0.04 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | +1.00% | 3,245 | 0.46 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.07% | 1,000 | 0.14 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +3.38% | 0 | 0.00 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.48% | 0 | 0.00 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | +4.29% | 800 | 0.11 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.67% | 0 | 0.00 |
| Sep 10, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +2.27% | 34 | 0.00 |
| Sep 09, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +6.80% | 0 | 0.00 |
| Sep 08, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 0 | 0.00 |
| Sep 07, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.02% | 1 | 0.00 |
| Sep 04, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.45% | 0 | 0.00 |
| Sep 03, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -14.83% | 0 | 0.00 |
| Sep 02, 2026 | 1.33 | 1.45 | 1.13 | 1.45 | 1.45 | +7.01% | 8,932 | 1.13 |
| Sep 01, 2026 | 1.57 | 1.57 | 1.16 | 1.36 | 1.36 | +17.32% | 880 | 0.11 |
| Aug 31, 2026 | 1.16 | 1.25 | 1.16 | 1.16 | 1.16 | -11.15% | 417 | 0.05 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.15 | 1.30 | 1.30 | -6.81% | 2,381 | 0.29 |
| Aug 27, 2026 | 1.32 | 1.47 | 1.32 | 1.40 | 1.40 | +0.36% | 3,265 | 0.41 |
| Aug 26, 2026 | 1.34 | 1.50 | 1.25 | 1.39 | 1.39 | -2.11% | 2,415 | 0.29 |
| Aug 25, 2026 | 1.31 | 1.50 | 1.28 | 1.42 | 1.42 | +24.02% | 3,413 | 0.41 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -22.90% | 687 | 0.08 |