Vectron Systems AG (V3S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 500 |
| 03 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 02 May 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 30 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 29 Apr 2024 | 8.14 | 8.32 | 8.14 | 8.32 | 8.32 | 500 |
| 26 Apr 2024 | 7.72 | 8.02 | 7.72 | 8.00 | 8.00 | 3,650 |
| 25 Apr 2024 | 7.38 | 7.82 | 7.38 | 7.72 | 7.72 | 11,061 |
| 24 Apr 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 600 |
| 23 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 22 Apr 2024 | 7.62 | 7.80 | 7.62 | 7.70 | 7.70 | 630 |
| 19 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 18 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 17 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 16 Apr 2024 | 7.46 | 7.92 | 7.46 | 7.92 | 7.92 | 1,100 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 150 |
| 12 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 11 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 10 Apr 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 1,000 |
| 09 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 08 Apr 2024 | 7.36 | 7.64 | 7.36 | 7.64 | 7.64 | 600 |
| 05 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 04 Apr 2024 | 7.64 | 7.88 | 7.64 | 7.88 | 7.88 | 656 |
| 03 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 02 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 28 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 27 Mar 2024 | 7.24 | 7.58 | 7.24 | 7.58 | 7.58 | 311 |
| 26 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 25 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 30 |
| 22 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 21 Mar 2024 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 600 |
| 20 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 19 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 18 Mar 2024 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 275 |
| 15 Mar 2024 | 7.04 | 7.18 | 7.04 | 7.18 | 7.18 | 10 |
| 14 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 13 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 12 Mar 2024 | 6.80 | 7.14 | 6.80 | 7.14 | 7.14 | 2,600 |
| 11 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 08 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 07 Mar 2024 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | 200 |
| 06 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 05 Mar 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 280 |
| 04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 01 Mar 2024 | 6.78 | 6.92 | 6.72 | 6.92 | 6.92 | 1,200 |
| 29 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 28 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 27 Feb 2024 | 6.92 | 7.00 | 6.84 | 6.84 | 6.84 | 900 |
| 26 Feb 2024 | 7.00 | 7.20 | 7.00 | 7.06 | 7.06 | 1,000 |
| 23 Feb 2024 | 6.68 | 7.10 | 6.68 | 7.10 | 7.10 | 1,120 |
| 22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 21 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 20 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 19 Feb 2024 | 6.24 | 6.46 | 6.24 | 6.46 | 6.46 | 600 |
| 16 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 15 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 14 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 13 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 12 Feb 2024 | 5.86 | 6.12 | 5.86 | 6.12 | 6.12 | 40 |
| 09 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 08 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 07 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 06 Feb 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 600 |
| 05 Feb 2024 | 6.68 | 6.68 | 6.56 | 6.56 | 6.56 | 1,230 |
| 02 Feb 2024 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | 15 |
| 01 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 31 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 30 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 29 Jan 2024 | 5.52 | 5.90 | 5.52 | 5.90 | 5.90 | 800 |
| 26 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 25 Jan 2024 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 600 |
| 24 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 23 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 22 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 19 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 18 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 17 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 16 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 12 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 11 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 10 Jan 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 187 |
| 09 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 05 Jan 2024 | 5.52 | 5.64 | 5.50 | 5.50 | 5.50 | 374 |
| 04 Jan 2024 | 5.34 | 5.66 | 5.34 | 5.66 | 5.66 | 297 |
| 03 Jan 2024 | 5.44 | 5.60 | 5.38 | 5.38 | 5.38 | 2,330 |
| 02 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 28 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 21 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 20 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 19 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 18 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 13 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Dec 2023 | 5.52 | 5.94 | 5.52 | 5.80 | 5.80 | 6,550 |
| 11 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.