VASTNED (VASTB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.96052631579 | 30.4 | 31.7 | 30.3 | 956 | 30.68368542 | DE |
| 4 | 0.5 | 1.62337662338 | 30.8 | 31.7 | 29.8 | 1327 | 30.75725055 | DE |
| 12 | 0.6 | 1.95439739414 | 30.7 | 33.5 | 29.8 | 1241 | 31.22842665 | DE |
| 26 | 2.3 | 7.93103448276 | 29 | 33.5 | 28 | 1626 | 30.11985651 | DE |
| 52 | 3.2 | 11.3879003559 | 28.1 | 33.5 | 27.5 | 1320 | 29.91572572 | DE |
| 156 | 1.6 | 5.38720538721 | 29.7 | 34.8 | 25.1 | 1112 | 30.01838024 | DE |
| 260 | -15.1 | -32.5431034483 | 46.4 | 47.3 | 18.9 | 1476 | 29.7866803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 31.3 | 0.6 | 1.95 | 31.4 | 31.7 | 30.6 | 2191 |
| 1731691800 | 30.7 | 0.3 | 0.99 | 30.7 | 31.1 | 30.7 | 1121 |
| 1731605400 | 30.4 | -0.5 | -1.62 | 31.3 | 31.3 | 30.3 | 764 |
| 1731519000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731432600 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731346200 | 30.9 | 0.6 | 1.98 | 30.4 | 30.9 | 30.4 | 729 |
| 1731087000 | 30.3 | -0.2 | -0.66 | 30.5 | 31 | 29.8 | 2374 |
| 1731000600 | 30.5 | 0 | 0.00 | 30.7 | 30.7 | 30.1 | 1432 |
| 1730914200 | 30.5 | 0.4 | 1.33 | 30.2 | 30.8 | 30.2 | 2462 |
| 1730827800 | 30.1 | -0.7 | -2.27 | 30.7 | 30.8 | 30 | 1344 |
| 1730741400 | 30.8 | 0.1 | 0.33 | 30.8 | 30.9 | 30 | 1828 |
| 1730482200 | 30.7 | 0.2 | 0.66 | 30.4 | 30.7 | 30.4 | 505 |
| 1730395800 | 30.5 | 0.1 | 0.33 | 30.1 | 30.5 | 30 | 336 |
| 1730309400 | 30.4 | -0.5 | -1.62 | 30.5 | 30.8 | 30.2 | 637 |
| 1730223000 | 30.9 | -0.4 | -1.28 | 31.1 | 31.1 | 30.5 | 1398 |
| 1730136600 | 31.3 | 0 | 0.00 | 31.6 | 31.6 | 31 | 2762 |
| 1729873800 | 31.3 | -0.2 | -0.63 | 31.5 | 31.5 | 31 | 713 |
| 1729787400 | 31.5 | 0.5 | 1.61 | 31.3 | 31.5 | 31.3 | 150 |
| 1729701000 | 31 | -0.1 | -0.32 | 31 | 31.5 | 31 | 1465 |
| 1729614600 | 31.1 | -0.3 | -0.96 | 30.8 | 31.4 | 30.8 | 3018 |
| 1729528200 | 31.4 | 0.7 | 2.28 | 30.8 | 31.5 | 30.4 | 3213 |
| 1729269000 | 30.7 | -0.3 | -0.97 | 31 | 31 | 30.7 | 571 |
| 1729182600 | 31 | -0.3 | -0.96 | 30.8 | 31.5 | 30.8 | 1028 |
| 1729096200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1729009800 | 31.3 | 0.5 | 1.62 | 30.8 | 31.3 | 30.6 | 1923 |
| 1728923400 | 30.8 | 0.2 | 0.65 | 30.2 | 30.8 | 30.2 | 3220 |
| 1728664200 | 30.6 | -0.3 | -0.97 | 30.2 | 30.6 | 29.9 | 2877 |
| 1728577800 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1728491400 | 30.9 | 0.2 | 0.65 | 30.7 | 31.1 | 30.7 | 314 |
| 1728405000 | 30.7 | -0.7 | -2.23 | 31.3 | 31.6 | 30.6 | 3074 |
| 1728318600 | 31.4 | 0.4 | 1.29 | 31 | 31.4 | 31 | 349 |
| 1728059400 | 31 | -0.5 | -1.59 | 31.1 | 31.1 | 30.8 | 817 |
| 1727973000 | 31.5 | 0.1 | 0.32 | 31.3 | 31.5 | 31.3 | 1335 |
| 1727886600 | 31.4 | -0.1 | -0.32 | 31.6 | 31.7 | 31.4 | 1124 |
| 1727800200 | 31.5 | 0 | 0.00 | 31.4 | 31.5 | 31.3 | 1334 |
| 1727713800 | 31.5 | 0.1 | 0.32 | 31.5 | 31.6 | 31.5 | 724 |
| 1727454600 | 31.4 | -0.1 | -0.32 | 31.6 | 31.6 | 31.4 | 1151 |
| 1727368200 | 31.5 | 0.4 | 1.29 | 31.6 | 31.8 | 30.8 | 2139 |
| 1727281800 | 31.1 | 0.1 | 0.32 | 31.1 | 31.4 | 30.9 | 718 |
| 1727195400 | 31 | 0.1 | 0.32 | 31.7 | 31.7 | 30.9 | 197 |
| 1727109000 | 30.9 | -0.7 | -2.22 | 32 | 32 | 30.8 | 2183 |
| 1726849800 | 31.6 | -0.9 | -2.77 | 32.4 | 32.4 | 31.6 | 1475 |
| 1726763400 | 32.5 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.4 | 680 |
| 1726677000 | 32.7 | -0.1 | -0.30 | 32.799999 | 32.9 | 32.7 | 300 |
| 1726590600 | 32.799999 | 0.1 | 0.31 | 32.9 | 32.9 | 32.6 | 615 |
| 1726504200 | 32.7 | -0.1 | -0.30 | 32.799999 | 32.799999 | 32.7 | 552 |
| 1726245000 | 32.799999 | 0.1 | 0.31 | 33.1 | 33.1 | 32.799999 | 528 |
| 1726158600 | 32.7 | 0.1 | 0.31 | 32.7 | 33.299999 | 32.7 | 1909 |
| 1726072200 | 32.6 | 0.4 | 1.24 | 32.799999 | 32.9 | 32.6 | 325 |
| 1725985800 | 32.2 | -0.4 | -1.23 | 32.7 | 33.5 | 32.2 | 1858 |
| 1725899400 | 32.6 | 0.4 | 1.24 | 32.5 | 33.1 | 32.2 | 1350 |
| 1725640200 | 32.2 | -0.3 | -0.92 | 32.5 | 32.5 | 32.2 | 277 |
| 1725553800 | 32.5 | 0.8 | 2.52 | 32.2 | 32.5 | 31.8 | 1414 |
| 1725467400 | 31.7 | -0.3 | -0.94 | 31.6 | 32.2 | 31.6 | 666 |
| 1725381000 | 32 | 0 | 0.00 | 31.8 | 32 | 31.1 | 894 |
| 1725294600 | 32 | 0.4 | 1.27 | 32 | 32 | 31.9 | 2546 |
| 1725035400 | 31.6 | -0.1 | -0.32 | 31.5 | 31.8 | 31.5 | 277 |
| 1724949000 | 31.7 | -0.3 | -0.94 | 32 | 32 | 31 | 646 |
| 1724862600 | 32 | 1.2 | 3.90 | 30.8 | 32 | 30.8 | 3139 |
| 1724776200 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.5 | 641 |
| 1724689800 | 30.8 | 0.1 | 0.33 | 30.7 | 30.8 | 30.5 | 651 |
| 1724430600 | 30.7 | 0.1 | 0.33 | 30.6 | 30.7 | 30.6 | 151 |
| 1724344200 | 30.6 | 0.3 | 0.99 | 30.6 | 30.6 | 30.6 | 336 |
| 1724257800 | 30.3 | -0.2 | -0.66 | 30.5 | 30.5 | 30.2 | 860 |
| 1724171400 | 30.5 | -0.1 | -0.33 | 30.7 | 30.8 | 30.5 | 860 |
| 1724085000 | 30.6 | 0.1 | 0.33 | 30.7 | 30.7 | 30.5 | 767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
