Veganz Group AG (VEZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 5.6 | -0.24 | -4.11 | 6.2 | 6.2 | 5.6 | 453 |
| 1732051620 | 5.84 | -0.6 | -9.32 | 6.2 | 6.48 | 5.5199999 | 3297 |
| 1731965220 | 6.44 | -0.04 | -0.62 | 6.0599999 | 6.48 | 6.0599999 | 805 |
| 1731705960 | 6.48 | 0.46 | 7.64 | 6.0599999 | 6.48 | 6.0599999 | 227 |
| 1731619560 | 6.0199999 | -0.3 | -4.75 | 6.44 | 6.44 | 6.0199999 | 495 |
| 1731533160 | 6.32 | 0.1 | 1.61 | 6.36 | 6.98 | 6.12 | 385 |
| 1731446820 | 6.22 | -0.28 | -4.31 | 6.16 | 6.98 | 6.0199999 | 2769 |
| 1731360420 | 6.5 | 0.46 | 7.62 | 6.86 | 6.88 | 6.22 | 1511 |
| 1731101220 | 6.04 | -0.36 | -5.63 | 6.54 | 6.98 | 5.66 | 1523 |
| 1731014760 | 6.4 | -0.18 | -2.74 | 5.92 | 6.54 | 5.5199999 | 1450 |
| 1730928360 | 6.58 | -0.42 | -6.00 | 6.76 | 6.98 | 5.8 | 984 |
| 1730841960 | 7 | 0.2 | 2.94 | 6.6 | 7.18 | 6.5599999 | 88 |
| 1730755560 | 6.8 | 0.04 | 0.59 | 7.14 | 7.14 | 6.8 | 767 |
| 1730496360 | 6.76 | -0.52 | -7.14 | 6.76 | 7.22 | 6.74 | 140 |
| 1730409960 | 7.28 | 0.18 | 2.54 | 7.08 | 7.46 | 6.82 | 490 |
| 1730323560 | 7.1 | 0.08 | 1.14 | 7.02 | 7.4 | 7.02 | 843 |
| 1730237160 | 7.02 | 0.1 | 1.45 | 6.9 | 7.74 | 6.5199999 | 617 |
| 1730150760 | 6.92 | -0.34 | -4.68 | 7.26 | 7.78 | 6.7 | 2527 |
| 1729888020 | 7.26 | -0.4 | -5.22 | 7.42 | 7.42 | 7 | 2046 |
| 1729801560 | 7.66 | 0.2 | 2.68 | 7.46 | 7.92 | 7.42 | 736 |
| 1729715160 | 7.46 | 0.04 | 0.54 | 7.42 | 7.98 | 7.42 | 1953 |
| 1729628760 | 7.42 | -0.84 | -10.17 | 7.92 | 8.36 | 7.3 | 3054 |
| 1729542360 | 8.26 | 0.54 | 6.99 | 7.74 | 8.52 | 7.56 | 1510 |
| 1729283160 | 7.72 | 0.04 | 0.52 | 7.62 | 8.5399999 | 7.5 | 2240 |
| 1729196760 | 7.68 | -0.32 | -4.00 | 7.58 | 8.48 | 7.52 | 1513 |
| 1729110360 | 8 | 0.44 | 5.82 | 8.8 | 8.98 | 7.58 | 8102 |
| 1729023960 | 7.56 | -0.92 | -10.85 | 8.48 | 8.88 | 7.5 | 7099 |
| 1728937620 | 8.48 | 0 | 0.00 | 8.5399999 | 9.3 | 7.84 | 15392 |
| 1728678360 | 8.48 | 1.36 | 19.10 | 7.48 | 9.68 | 6.36 | 19491 |
| 1728591960 | 7.12 | 0.08 | 1.14 | 7.04 | 7.98 | 7.02 | 4784 |
| 1728505560 | 7.04 | -1.96 | -21.78 | 9 | 9 | 7.02 | 11842 |
| 1728419160 | 9 | 3.48 | 63.04 | 6.48 | 10.85 | 5.46 | 42217 |
| 1728332760 | 5.5199999 | 0.66 | 13.58 | 5.5 | 7.1 | 5.0199999 | 10365 |
| 1728073560 | 4.86 | -0.3 | -5.81 | 5.4 | 5.9 | 4.68 | 5408 |
| 1727987220 | 5.16 | -0.52 | -9.15 | 5.66 | 5.66 | 5.16 | 1510 |
| 1727900820 | 5.68 | 0.52 | 10.08 | 5.64 | 6.18 | 4.95 | 4221 |
| 1727814420 | 5.16 | -1.26 | -19.63 | 6.42 | 6.42 | 4.22 | 7518 |
| 1727728020 | 6.42 | -0.32 | -4.75 | 7 | 7.4 | 6 | 4701 |
| 1727468760 | 6.74 | -2.08 | -23.58 | 7.98 | 9.18 | 6 | 11989 |
| 1727382360 | 8.82 | -0.46 | -4.96 | 8.92 | 10.449999 | 6.5 | 7775 |
| 1727295960 | 9.2799999 | -0.34 | -3.53 | 9.6199999 | 10.75 | 8.86 | 1669 |
| 1727209560 | 9.6199999 | 0 | 0.00 | 9.44 | 10.75 | 9.44 | 1804 |
| 1727123160 | 9.6199999 | 0.2 | 2.12 | 9.98 | 11.15 | 9.42 | 664 |
| 1726864020 | 9.42 | -0.58 | -5.80 | 9.6199999 | 9.98 | 9.42 | 394 |
| 1726777560 | 10 | 0.28 | 2.88 | 10 | 10.05 | 9.52 | 852 |
| 1726691220 | 9.72 | 1.18 | 13.82 | 8.56 | 11.15 | 8.56 | 5000 |
| 1726604760 | 8.5399999 | -2.21 | -20.56 | 10.15 | 10.199999 | 8.42 | 5994 |
| 1726518420 | 10.75 | 0.2 | 1.90 | 10.6 | 10.75 | 10.15 | 1928 |
| 1726259160 | 10.55 | 0 | 0.00 | 10.85 | 10.85 | 10.5 | 651 |
| 1726172760 | 10.55 | -1.7 | -13.88 | 11.8 | 11.8 | 10.199999 | 4283 |
| 1726086360 | 12.25 | 0.2 | 1.66 | 12.85 | 12.85 | 11.85 | 1147 |
| 1725999960 | 12.05 | 0 | 0.00 | 12.1 | 12.45 | 12.05 | 1061 |
| 1725913620 | 12.05 | -0.4 | -3.21 | 12.75 | 12.75 | 12.05 | 121 |
| 1725654360 | 12.45 | 0.1 | 0.81 | 12.5 | 12.5 | 12.1 | 64 |
| 1725567960 | 12.35 | -0.2 | -1.59 | 12.4 | 12.4 | 12.35 | 157 |
| 1725481560 | 12.55 | 0.35 | 2.87 | 13.2 | 13.2 | 12.55 | 415 |
| 1725395160 | 12.2 | 0.4 | 3.39 | 12.2 | 12.2 | 12.2 | 20 |
| 1725308760 | 11.8 | -2.15 | -15.41 | 11.55 | 11.8 | 11.55 | 142 |
| 1725049560 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1724963160 | 13.95 | 2.8 | 25.11 | 11.55 | 13.95 | 11.55 | 61 |
| 1724876760 | 11.15 | -0.6 | -5.11 | 12.15 | 13.25 | 11.15 | 616 |
| 1724790420 | 11.75 | -0.05 | -0.42 | 12 | 12 | 11.75 | 13 |
| 1724704020 | 11.8 | -0.95 | -7.45 | 12.05 | 12.4 | 11.6 | 637 |
| 1724444820 | 12.75 | -0.3 | -2.30 | 12.85 | 12.85 | 12.05 | 537 |
| 1724358420 | 13.05 | 0.15 | 1.16 | 13.1 | 13.15 | 12.55 | 1148 |
| 1724271960 | 12.9 | -0.45 | -3.37 | 12.7 | 12.9 | 12.7 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
