VAT Group AG(IT:1VACN)
€599.00+19.60 (+3.38%)
IT:1VACN
VAT Group AG historical prices
€599.00
At close:+19.60 (+3.38%)
VAT Group AG (1VACN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 593.80 | 593.80 | 593.80 | 599.00 | 599.00 | +3.38% | 26 | 0.33 |
| Nov 10, 2026 | 583.40 | 583.40 | 579.40 | 579.40 | 579.40 | +2.33% | 137 | 1.77 |
| Nov 09, 2026 | 567.20 | 574.60 | 567.20 | 579.80 | 579.80 | +2.40% | 217 | 2.93 |
| Nov 06, 2026 | 562.20 | 576.20 | 562.20 | 566.20 | 566.20 | 0.00% | 148 | 2.00 |
| Nov 05, 2026 | 588.60 | 592.40 | 558.60 | 566.20 | 566.20 | -3.74% | 361 | 5.22 |
| Nov 04, 2026 | 620.00 | 620.00 | 596.60 | 588.20 | 588.20 | -5.04% | 205 | 3.07 |
| Nov 03, 2026 | 600.40 | 603.20 | 600.40 | 619.40 | 619.40 | +0.95% | 75 | 1.14 |
| Nov 02, 2026 | 616.00 | 619.80 | 616.00 | 613.60 | 613.60 | -0.36% | 98 | 1.51 |
| Oct 30, 2026 | 627.00 | 627.60 | 619.40 | 615.80 | 615.80 | -5.44% | 62 | 0.95 |
| Oct 29, 2026 | 643.60 | 648.40 | 643.60 | 651.20 | 651.20 | +0.84% | 30 | 0.46 |
| Oct 28, 2026 | 644.60 | 644.60 | 644.60 | 645.80 | 645.80 | +0.53% | 25 | 0.38 |
| Oct 27, 2026 | 630.00 | 640.20 | 630.00 | 642.40 | 642.40 | +3.51% | 103 | 1.54 |
| Oct 26, 2026 | 618.60 | 618.60 | 618.60 | 620.60 | 620.60 | +1.47% | 7 | 0.10 |
| Oct 23, 2026 | 616.60 | 616.60 | 603.40 | 611.60 | 611.60 | -0.81% | 197 | 2.89 |
| Oct 22, 2026 | 644.20 | 644.20 | 617.80 | 616.60 | 616.60 | -6.06% | 187 | 2.82 |
| Oct 21, 2026 | 660.00 | 660.00 | 660.00 | 656.40 | 656.40 | +0.64% | 1 | 0.01 |
| Oct 20, 2026 | 654.80 | 654.80 | 649.00 | 652.20 | 652.20 | -1.81% | 59 | 0.89 |
| Oct 19, 2026 | 662.00 | 663.20 | 661.40 | 664.20 | 664.20 | -0.27% | 19 | 0.24 |
| Oct 16, 2026 | 666.40 | 672.40 | 664.40 | 666.00 | 666.00 | -0.66% | 109 | 1.38 |
| Oct 15, 2026 | 656.00 | 668.00 | 654.60 | 670.40 | 670.40 | -3.87% | 191 | 2.48 |
| Oct 14, 2026 | 688.40 | 688.40 | 681.20 | 680.20 | 680.20 | -2.47% | 6 | 0.08 |
| Oct 13, 2026 | 693.60 | 703.40 | 693.60 | 697.40 | 697.40 | -2.27% | 14 | 0.18 |
| Oct 12, 2026 | 719.40 | 720.60 | 719.40 | 713.60 | 713.60 | -1.44% | 81 | 1.07 |
| Oct 09, 2026 | 727.00 | 727.00 | 721.60 | 724.00 | 724.00 | -0.36% | 177 | 2.39 |
| Oct 08, 2026 | 715.80 | 715.80 | 715.80 | 726.60 | 726.60 | -0.44% | 1 | 0.01 |
| Oct 07, 2026 | 740.00 | 740.00 | 728.20 | 729.80 | 729.80 | -2.54% | 47 | 0.63 |
| Oct 06, 2026 | 760.80 | 760.80 | 749.40 | 748.80 | 748.80 | -1.21% | 39 | 0.53 |
| Oct 05, 2026 | 758.00 | 758.00 | 753.80 | 758.00 | 758.00 | +1.39% | 66 | 0.88 |
| Oct 02, 2026 | 740.00 | 745.00 | 740.00 | 747.60 | 747.60 | +2.08% | 4 | 0.05 |
| Oct 01, 2026 | 726.60 | 732.00 | 726.60 | 732.40 | 732.40 | +3.07% | 71 | 0.96 |
| Sep 30, 2026 | 724.80 | 724.80 | 724.80 | 710.60 | 710.60 | -0.36% | 2 | 0.03 |
| Sep 29, 2026 | 707.60 | 725.00 | 707.60 | 713.20 | 713.20 | +2.74% | 86 | 1.16 |
| Sep 28, 2026 | 697.20 | 697.20 | 697.20 | 694.20 | 694.20 | +0.58% | 1 | 0.01 |
| Sep 25, 2026 | 700.80 | 700.80 | 688.40 | 690.20 | 690.20 | +0.58% | 38 | 0.51 |
| Sep 24, 2026 | 688.80 | 688.80 | 688.80 | 686.20 | 686.20 | -0.92% | 1 | 0.01 |
| Sep 23, 2026 | 692.60 | 707.80 | 692.60 | 692.60 | 692.60 | -1.09% | 0 | 0.00 |
| Sep 22, 2026 | 680.20 | 697.00 | 680.20 | 700.20 | 700.20 | +5.29% | 94 | 1.29 |
| Sep 21, 2026 | 670.60 | 671.00 | 670.60 | 665.00 | 665.00 | +3.33% | 20 | 0.28 |
| Sep 18, 2026 | 645.40 | 645.40 | 641.00 | 643.60 | 643.60 | +2.16% | 108 | 1.52 |
| Sep 17, 2026 | 634.80 | 634.80 | 631.00 | 630.00 | 630.00 | +0.90% | 38 | 0.52 |
| Sep 16, 2026 | 620.00 | 620.20 | 617.80 | 624.40 | 624.40 | +1.20% | 44 | 0.61 |
| Sep 15, 2026 | 598.80 | 598.80 | 598.80 | 617.00 | 617.00 | +1.55% | 1 | 0.01 |
| Sep 14, 2026 | 619.40 | 619.40 | 601.60 | 607.60 | 607.60 | -6.18% | 127 | 1.81 |
| Sep 11, 2026 | 645.40 | 652.60 | 645.40 | 647.60 | 647.60 | +0.25% | 127 | 1.86 |
| Sep 10, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -0.58% | 0 | 0.00 |
| Sep 09, 2026 | 649.40 | 651.80 | 649.40 | 649.80 | 649.80 | -2.70% | 22 | 0.32 |
| Sep 08, 2026 | 662.00 | 671.40 | 662.00 | 667.80 | 667.80 | +2.93% | 4 | 0.06 |
| Sep 07, 2026 | 660.80 | 664.80 | 660.80 | 648.80 | 648.80 | -0.09% | 36 | 0.47 |
| Sep 04, 2026 | 644.20 | 646.80 | 644.00 | 649.40 | 649.40 | +4.67% | 21 | 0.27 |
| Sep 03, 2026 | 642.20 | 642.20 | 630.80 | 620.40 | 620.40 | -5.37% | 245 | 3.37 |
