Veganz Group AG (ETR:VEZ)
Germany
· Delayed Price · Currency is EUR 7.02
+0.64 (10.03%)
At close: Dec 5, 2025
Veganz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.26 | 7.04 | 6.26 | 7.02 | 7.02 | 10.03% | 4,792 |
| Dec 4, 2025 | 6.56 | 6.76 | 6.38 | 6.38 | 6.38 | -4.20% | 767 |
| Dec 3, 2025 | 6.98 | 7.00 | 6.56 | 6.66 | 6.66 | -5.67% | 2,712 |
| Dec 2, 2025 | 7.12 | 7.12 | 6.96 | 7.06 | 7.06 | -2.49% | 1,798 |
| Dec 1, 2025 | 7.16 | 7.42 | 7.00 | 7.24 | 7.24 | 8.38% | 5,602 |
| Nov 28, 2025 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -0.89% | 637 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.70 | 6.74 | 6.74 | -1.46% | 1,313 |
| Nov 26, 2025 | 6.90 | 6.98 | 6.82 | 6.84 | 6.84 | -0.87% | 2,153 |
| Nov 25, 2025 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 5.83% | 3,905 |
| Nov 24, 2025 | 5.92 | 6.92 | 5.92 | 6.52 | 6.52 | 9.03% | 21,456 |
| Nov 21, 2025 | 5.96 | 5.98 | 5.60 | 5.98 | 5.98 | -0.99% | 7,951 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -6.21% | 5,077 |
| Nov 19, 2025 | 6.44 | 6.50 | 6.36 | 6.44 | 6.44 | 0.63% | 1,015 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.34 | 6.40 | 6.40 | -5.88% | 1,439 |
| Nov 17, 2025 | 6.38 | 7.02 | 6.38 | 6.80 | 6.80 | 11.84% | 10,449 |
| Nov 14, 2025 | 7.04 | 7.04 | 5.98 | 6.08 | 6.08 | -6.75% | 6,539 |
| Nov 13, 2025 | 6.90 | 7.08 | 6.30 | 6.52 | 6.52 | -7.12% | 5,507 |
| Nov 12, 2025 | 6.94 | 7.18 | 6.86 | 7.02 | 7.02 | 0.86% | 5,937 |
| Nov 11, 2025 | 6.98 | 7.28 | 6.74 | 6.96 | 6.96 | 0.58% | 5,541 |
| Nov 10, 2025 | 8.06 | 8.06 | 6.76 | 6.92 | 6.92 | -16.22% | 6,984 |
| Nov 7, 2025 | 8.44 | 8.44 | 8.10 | 8.26 | 8.26 | -2.36% | 3,850 |
| Nov 6, 2025 | 8.58 | 8.76 | 8.14 | 8.46 | 8.46 | -1.63% | 8,495 |
| Nov 5, 2025 | 9.40 | 9.40 | 8.36 | 8.60 | 8.60 | -7.73% | 6,329 |
| Nov 4, 2025 | 9.72 | 9.90 | 9.22 | 9.32 | 9.32 | -4.90% | 6,336 |
| Nov 3, 2025 | 10.15 | 10.15 | 9.70 | 9.80 | 9.80 | -3.45% | 3,311 |
| Oct 31, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.91% | 4,817 |
| Oct 30, 2025 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | -1.39% | 1,279 |
| Oct 29, 2025 | 10.05 | 10.35 | 9.96 | 10.10 | 10.10 | 2.02% | 4,462 |
| Oct 28, 2025 | 9.60 | 9.96 | 9.60 | 9.90 | 9.90 | 1.64% | 5,478 |
| Oct 27, 2025 | 9.68 | 10.00 | 9.62 | 9.74 | 9.74 | 2.10% | 2,225 |
| Oct 24, 2025 | 9.44 | 9.68 | 9.40 | 9.54 | 9.54 | -0.42% | 1,984 |
| Oct 23, 2025 | 9.68 | 9.86 | 9.50 | 9.58 | 9.58 | -0.21% | 4,914 |
| Oct 22, 2025 | 10.65 | 10.65 | 9.36 | 9.60 | 9.60 | -8.13% | 4,622 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 1,275 |
| Oct 20, 2025 | 10.20 | 10.65 | 10.20 | 10.40 | 10.40 | 0.97% | 5,541 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -4.19% | 1,124 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 821 |
| Oct 15, 2025 | 11.05 | 11.05 | 10.60 | 10.90 | 10.90 | -0.46% | 309 |
| Oct 14, 2025 | 11.00 | 11.30 | 10.80 | 10.95 | 10.95 | 1.39% | 1,948 |
| Oct 13, 2025 | 11.65 | 11.70 | 10.60 | 10.80 | 10.80 | -10.00% | 5,951 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | -1.23% | 331 |
| Oct 9, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 280 |
| Oct 8, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -2.44% | 7,189 |
| Oct 7, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -1.20% | 889 |
| Oct 6, 2025 | 12.85 | 12.90 | 12.45 | 12.45 | 12.45 | -4.60% | 1,064 |
| Oct 3, 2025 | 13.00 | 13.15 | 12.85 | 13.05 | 13.05 | -2.25% | 1,078 |
| Oct 2, 2025 | 13.40 | 13.70 | 12.80 | 13.35 | 13.35 | 1.14% | 1,647 |
| Oct 1, 2025 | 13.55 | 13.70 | 13.20 | 13.20 | 13.20 | -1.86% | 2,139 |
| Sep 30, 2025 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | - | 559 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.30 | 13.45 | 13.45 | 0.37% | 1,604 |