Vergnet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 0.238 | 0.239 | 0.224 | 0.230 | 1,748.00 | 8 |
| 2024-05-17 | 0.258 | 0.258 | 0.231 | 0.237 | 1,797.40 | 17 |
| 2024-05-16 | 0.260 | 0.265 | 0.242 | 0.247 | 1,877.20 | 22 |
| 2024-05-15 | 0.240 | 0.269 | 0.232 | 0.232 | 1,759.40 | 11 |
| 2024-05-14 | 0.247 | 0.253 | 0.235 | 0.242 | 1,839.20 | 3 |
| 2024-05-13 | 0.240 | 0.250 | 0.231 | 0.247 | 1,877.20 | 12 |
| 2024-05-10 | 0.249 | 0.249 | 0.235 | 0.239 | 1,816.40 | 3 |
| 2024-05-09 | 0.248 | 0.253 | 0.235 | 0.253 | 1,919.00 | 7 |
| 2024-05-08 | 0.275 | 0.275 | 0.242 | 0.248 | 1,884.80 | 4 |
| 2024-05-07 | 0.245 | 0.245 | 0.235 | 0.235 | 1,786.00 | 3 |
| 2024-05-06 | 0.248 | 0.258 | 0.232 | 0.239 | 1,812.60 | 6 |
| 2024-05-03 | 0.268 | 0.277 | 0.247 | 0.248 | 1,884.80 | 11 |
| 2024-05-02 | 0.278 | 0.283 | 0.250 | 0.266 | 2,017.80 | 5 |
| 2024-04-30 | 0.276 | 0.292 | 0.270 | 0.272 | 2,067.20 | 3 |
| 2024-04-29 | 0.285 | 0.294 | 0.262 | 0.276 | 2,093.80 | 3 |
| 2024-04-26 | 0.270 | 0.359 | 0.254 | 0.254 | 1,926.60 | 20 |
| 2024-04-25 | 0.268 | 0.280 | 0.250 | 0.251 | 1,903.80 | 5 |
| 2024-04-24 | 0.310 | 0.310 | 0.280 | 0.280 | 2,128.00 | 4 |
| 2024-04-23 | 0.319 | 0.320 | 0.290 | 0.300 | 2,280.00 | 6 |
| 2024-04-22 | 0.344 | 0.358 | 0.310 | 0.319 | 2,420.60 | 12 |
| 2024-04-19 | 0.315 | 0.329 | 0.304 | 0.314 | 2,382.60 | 2 |
| 2024-04-18 | 0.350 | 0.350 | 0.320 | 0.320 | 2,432.00 | 2 |
| 2024-04-17 | 0.340 | 0.340 | 0.314 | 0.321 | 2,435.80 | 3 |
| 2024-04-16 | 0.342 | 0.360 | 0.310 | 0.345 | 2,622.00 | 4 |
| 2024-04-15 | 0.340 | 0.357 | 0.340 | 0.350 | 2,660.00 | 2 |
| 2024-04-12 | 0.350 | 0.360 | 0.336 | 0.357 | 2,713.20 | 4 |
| 2024-04-11 | 0.350 | 0.364 | 0.340 | 0.350 | 2,660.00 | 1 |
| 2024-04-10 | 0.374 | 0.397 | 0.342 | 0.350 | 2,660.00 | 6 |
| 2024-04-09 | 0.391 | 0.400 | 0.350 | 0.377 | 2,865.20 | 12 |
| 2024-04-08 | 0.410 | 0.410 | 0.392 | 0.405 | 3,074.20 | 6 |
| 2024-04-05 | 0.452 | 0.455 | 0.410 | 0.412 | 3,131.20 | 4 |
| 2024-04-04 | 0.427 | 0.435 | 0.400 | 0.435 | 3,302.20 | 8 |
| 2024-04-03 | 0.440 | 0.446 | 0.431 | 0.431 | 3,275.60 | 2 |
| 2024-04-02 | 0.435 | 0.450 | 0.430 | 0.445 | 3,382.00 | 4 |
| 2024-03-28 | 0.540 | 0.540 | 0.451 | 0.452 | 3,431.40 | 12 |
| 2024-03-27 | 0.484 | 0.560 | 0.441 | 0.468 | 3,554.52 | 21 |
| 2024-03-26 | 0.490 | 0.495 | 0.454 | 0.460 | 3,496.00 | 3 |
| 2024-03-25 | 0.490 | 0.490 | 0.453 | 0.490 | 3,721.72 | 2 |
| 2024-03-22 | 0.515 | 0.515 | 0.466 | 0.480 | 3,648.00 | 3 |
| 2024-03-21 | 0.490 | 0.515 | 0.490 | 0.500 | 3,800.00 | 4 |
| 2024-03-20 | 0.549 | 0.549 | 0.475 | 0.500 | 3,798.48 | 6 |
| 2024-03-19 | 0.500 | 0.539 | 0.490 | 0.530 | 4,028.00 | 4 |
| 2024-03-18 | 0.580 | 0.630 | 0.551 | 0.558 | 4,240.80 | 5 |
| 2024-03-15 | 0.580 | 0.580 | 0.555 | 0.580 | 4,404.96 | 4 |
| 2024-03-14 | 0.600 | 0.610 | 0.565 | 0.580 | 4,408.00 | 9 |
| 2024-03-13 | 0.600 | 0.628 | 0.596 | 0.611 | 4,642.08 | 8 |
| 2024-03-12 | 0.625 | 0.640 | 0.600 | 0.600 | 4,560.76 | 7 |
| 2024-03-11 | 0.650 | 0.709 | 0.630 | 0.648 | 4,923.28 | 16 |
| 2024-03-08 | 0.670 | 0.670 | 0.610 | 0.630 | 4,788.00 | 4 |
| 2024-03-07 | 0.679 | 0.679 | 0.633 | 0.651 | 4,949.88 | 2 |
| 2024-03-06 | 0.650 | 0.650 | 0.632 | 0.640 | 4,863.24 | 2 |
| 2024-03-05 | 0.653 | 0.664 | 0.632 | 0.659 | 5,010.68 | 4 |
| 2024-03-04 | 0.632 | 0.680 | 0.632 | 0.634 | 4,818.40 | 6 |
| 2024-03-01 | 0.740 | 0.740 | 0.630 | 0.632 | 4,803.96 | 13 |
| 2024-02-29 | 0.698 | 0.850 | 0.686 | 0.686 | 5,213.60 | 30 |
| 2024-02-28 | 0.699 | 0.699 | 0.675 | 0.680 | 5,168.00 | 3 |
| 2024-02-27 | 0.700 | 0.700 | 0.661 | 0.671 | 5,100.36 | 4 |
| 2024-02-26 | 0.710 | 0.760 | 0.680 | 0.695 | 5,281.24 | 13 |
| 2024-02-23 | 0.846 | 0.848 | 0.740 | 0.769 | 5,844.40 | 12 |
| 2024-02-22 | 0.998 | 0.998 | 0.800 | 0.800 | 6,080.00 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.