Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Vertex Resource Group Ltd. (4X8.F)

Compare
0.1380
0.0000
(0.00%)
At close: April 4 at 9:15:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.13800.13800.13800.13800.1380-
Apr 3, 20250.13800.13800.13800.13800.1380-
Apr 2, 20250.13900.13900.13900.13900.1390-
Apr 1, 20250.14200.14200.14200.14200.1420-
Mar 31, 20250.13900.13900.13900.13900.1390-
Mar 28, 20250.14300.14300.14300.14300.1430-
Mar 27, 20250.14300.14300.14300.14300.1430-
Mar 26, 20250.14300.14300.14300.14300.1430818
Mar 25, 20250.13900.13900.13900.13900.1390-
Mar 24, 20250.15800.15800.15800.15800.1580-
Mar 21, 20250.15800.15800.15800.15800.1580-
Mar 20, 20250.15700.15700.15700.15700.1570-
Mar 19, 20250.15700.15700.15700.15700.1570-
Mar 18, 20250.13800.13800.13800.13800.1380-
Mar 17, 20250.14100.14100.14100.14100.1410-
Mar 14, 20250.14100.14100.14100.14100.1410-
Mar 13, 20250.14100.14100.14100.14100.1410-
Mar 12, 20250.14900.14900.14900.14900.1490-
Mar 11, 20250.15000.15000.15000.15000.1500-
Mar 10, 20250.15400.15400.15400.15400.1540-
Mar 7, 20250.15500.15500.15500.15500.1550-
Mar 6, 20250.16800.16800.16800.16800.1680-
Mar 5, 20250.17000.17000.17000.17000.1700-
Mar 4, 20250.16200.16200.16200.16200.1620-
Mar 3, 20250.15700.15700.15700.15700.1570-
Feb 28, 20250.15700.15700.15700.15700.1570-
Feb 27, 20250.15700.15700.15700.15700.1570-
Feb 26, 20250.15700.15700.15700.15700.1570-
Feb 25, 20250.15800.15800.15800.15800.1580-
Feb 24, 20250.15800.15800.15800.15800.1580-
Feb 21, 20250.15200.15200.15200.15200.1520-
Feb 20, 20250.15900.15900.15900.15900.1590-
Feb 19, 20250.16900.16900.16900.16900.1690-
Feb 18, 20250.16200.16200.16200.16200.1620-
Feb 17, 20250.16200.16200.16200.16200.1620-
Feb 14, 20250.16200.16200.16200.16200.1620-
Feb 13, 20250.16200.16200.16200.16200.1620-
Feb 12, 20250.16300.16300.16300.16300.1630-
Feb 11, 20250.16300.16300.16300.16300.1630-
Feb 10, 20250.16300.16300.16300.16300.1630-
Feb 7, 20250.17900.17900.17900.17900.1790-
Feb 6, 20250.17800.17800.17800.17800.1780-
Feb 5, 20250.17600.17600.17600.17600.1760-
Feb 4, 20250.15500.15500.15500.15500.1550-
Feb 3, 20250.15000.15000.15000.15000.1500-
Jan 31, 20250.15000.15000.15000.15000.1500-
Jan 30, 20250.15000.15000.15000.15000.1500-
Jan 29, 20250.15000.15000.15000.15000.1500-
Jan 28, 20250.17700.17700.17700.17700.1770-
Jan 27, 20250.17300.17300.17300.17300.1730-
Jan 24, 20250.17400.17400.17400.17400.1740-
Jan 23, 20250.17900.17900.17900.17900.1790-
Jan 22, 20250.16500.16500.16500.16500.1650-
Jan 21, 20250.16400.16400.16400.16400.1640-
Jan 20, 20250.16500.16500.16500.16500.1650-
Jan 17, 20250.15900.15900.15900.15900.1590-
Jan 16, 20250.16000.16000.16000.16000.1600-
Jan 15, 20250.15300.15300.15300.15300.1530-
Jan 14, 20250.18000.18000.18000.18000.1800-
Jan 13, 20250.18000.18000.18000.18000.1800-
Jan 10, 20250.17900.17900.17900.17900.1790-
Jan 9, 20250.18000.18000.18000.18000.1800-
Jan 8, 20250.17900.17900.17900.17900.1790-
Jan 7, 20250.17900.17900.17900.17900.1790-
Jan 6, 20250.16500.16500.16500.16500.1650-
Jan 3, 20250.17000.17000.17000.17000.1700-
Jan 2, 20250.15800.15800.15800.15800.1580-
Dec 30, 20240.15700.15700.15700.15700.1570-
Dec 27, 20240.15600.15600.15600.15600.1560-
Dec 23, 20240.16400.16400.16400.16400.1640-
Dec 20, 20240.16500.16500.16500.16500.1650-
Dec 19, 20240.16400.16400.16400.16400.1640-
Dec 18, 20240.16000.16000.16000.16000.1600-
Dec 17, 20240.16100.16100.16100.16100.1610-
Dec 16, 20240.15800.15800.15800.15800.1580-
Dec 13, 20240.15900.15900.15900.15900.1590-
Dec 12, 20240.15800.15800.15800.15800.1580-
Dec 11, 20240.15800.15800.15800.15800.1580-
Dec 10, 20240.15800.15800.15800.15800.1580-
Dec 9, 20240.16100.16100.16100.16100.1610-
Dec 6, 20240.18600.18600.18600.18600.1860-
Dec 5, 20240.18300.18300.18300.18300.1830-
Dec 4, 20240.18700.18700.18700.18700.1870-
Dec 3, 20240.18400.18400.18400.18400.1840-
Dec 2, 20240.18400.18400.18400.18400.1840-
Nov 29, 20240.18300.18300.18300.18300.1830-
Nov 28, 20240.18300.18300.18300.18300.1830-
Nov 27, 20240.18400.18400.18400.18400.1840-
Nov 26, 20240.18700.18700.18700.18700.1870-
Nov 25, 20240.18600.18600.18600.18600.1860-
Nov 22, 20240.21000.21000.21000.21000.2100-
Nov 21, 20240.18400.18400.18400.18400.1840-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.19800.19800.19800.19800.1980-
Nov 18, 20240.17500.17500.17500.17500.1750-
Nov 15, 20240.17600.17600.17600.17600.1760-
Nov 14, 20240.17700.17700.17700.17700.1770-
Nov 13, 20240.19300.19300.19300.19300.1930-
Nov 12, 20240.20400.20400.20400.20400.2040-
Nov 11, 20240.20200.20200.20200.20200.2020-
Nov 8, 20240.20200.20200.20200.20200.2020-
Nov 7, 20240.17100.17100.17100.17100.1710-
Nov 6, 20240.19100.19100.19100.19100.1910-
Nov 5, 20240.18900.18900.18900.18900.1890-
Nov 4, 20240.21800.21800.21800.21800.2180-
Nov 1, 20240.17500.18100.17500.18100.1810-
Oct 31, 20240.16900.16900.16900.16900.1690-
Oct 30, 20240.17000.17000.17000.17000.1700-
Oct 29, 20240.16000.16000.16000.16000.1600-
Oct 28, 20240.16100.16100.16100.16100.1610-
Oct 25, 20240.16100.16100.16100.16100.1610-
Oct 24, 20240.17500.17500.17500.17500.1750-
Oct 23, 20240.17500.17500.17500.17500.1750-
Oct 22, 20240.19100.19100.19100.19100.1910-
Oct 21, 20240.19100.19100.19100.19100.1910-
Oct 18, 20240.17800.17800.17800.17800.1780-
Oct 17, 20240.16500.16500.16500.16500.1650-
Oct 16, 20240.15700.15700.15700.15700.1570-
Oct 15, 20240.15700.15700.15700.15700.1570-
Oct 14, 20240.15700.15700.15700.15700.1570-
Oct 11, 20240.15700.15700.15700.15700.1570-
Oct 10, 20240.15700.15700.15700.15700.1570-
Oct 9, 20240.15400.15400.15400.15400.1540-
Oct 8, 20240.15400.15400.15400.15400.1540-
Oct 7, 20240.15500.15500.15500.15500.1550-
Oct 4, 20240.15400.15400.15400.15400.1540-
Oct 3, 20240.15800.15800.15800.15800.1580-
Oct 2, 20240.15800.15800.15800.15800.1580-
Oct 1, 20240.15600.15600.15600.15600.1560-
Sep 30, 20240.15600.15600.15600.15600.1560-
Sep 27, 20240.15600.15600.15600.15600.1560-
Sep 26, 20240.15700.15700.15700.15700.1570-
Sep 25, 20240.15700.15700.15700.15700.1570-
Sep 24, 20240.15800.15800.15800.15800.1580-
Sep 23, 20240.15200.15200.15200.15200.1520-
Sep 20, 20240.15600.15600.15600.15600.1560-
Sep 19, 20240.15600.15600.15600.15600.1560-
Sep 18, 20240.15300.15300.15300.15300.1530-
Sep 17, 20240.15600.15600.15600.15600.1560-
Sep 16, 20240.15300.15300.15300.15300.1530-
Sep 13, 20240.15700.15700.15700.15700.1570-
Sep 12, 20240.16100.16100.16100.16100.1610-
Sep 11, 20240.16000.16000.16000.16000.1600-
Sep 10, 20240.16100.16100.16100.16100.1610-
Sep 9, 20240.16000.16000.16000.16000.1600-
Sep 6, 20240.17700.17700.17700.17700.1770-
Sep 5, 20240.17700.17700.17700.17700.1770-
Sep 4, 20240.17100.17100.17100.17100.1710-
Sep 3, 20240.17100.17100.17100.17100.1710-
Sep 2, 20240.17100.17100.17100.17100.1710-
Aug 30, 20240.17600.17600.17600.17600.1760-
Aug 29, 20240.15700.15700.15700.15700.1570-
Aug 28, 20240.15400.15400.15400.15400.1540-
Aug 27, 20240.15300.15300.15300.15300.1530-
Aug 26, 20240.15900.15900.15900.15900.1590-
Aug 23, 20240.15900.15900.15900.15900.1590-
Aug 22, 20240.16900.16900.16900.16900.1690-
Aug 21, 20240.16900.16900.16900.16900.1690-
Aug 20, 20240.16900.16900.16900.16900.1690-
Aug 19, 20240.16300.16300.16300.16300.1630-
Aug 16, 20240.16600.16600.16600.16600.1660-
Aug 15, 20240.15900.15900.15900.15900.1590-
Aug 14, 20240.16000.16000.16000.16000.1600-
Aug 13, 20240.17000.17000.17000.17000.1700-
Aug 12, 20240.17100.17100.17100.17100.1710-
Aug 9, 20240.17100.17100.17100.17100.1710-
Aug 8, 20240.17000.17000.17000.17000.1700-
Aug 7, 20240.18200.18200.18200.18200.1820-
Aug 6, 20240.19500.19500.19500.19500.1950-
Aug 5, 20240.19500.19500.19500.19500.1950-
Aug 2, 20240.17800.17800.17800.17800.1780-
Aug 1, 20240.17800.17800.17800.17800.1780-
Jul 31, 20240.17800.17800.17800.17800.1780-
Jul 30, 20240.17700.17700.17700.17700.1770-
Jul 29, 20240.17000.17000.17000.17000.1700-
Jul 26, 20240.17100.17100.17100.17100.1710-
Jul 25, 20240.20200.20200.20200.20200.2020-
Jul 24, 20240.20200.20200.20200.20200.2020-
Jul 23, 20240.20200.20200.20200.20200.2020-
Jul 22, 20240.18800.18800.18800.18800.1880-
Jul 19, 20240.17800.17800.17800.17800.1780-
Jul 18, 20240.17800.17800.17800.17800.1780-
Jul 17, 20240.19200.19200.19200.19200.1920-
Jul 16, 20240.19200.19200.19200.19200.1920-
Jul 15, 20240.17900.17900.17900.17900.1790-
Jul 12, 20240.18000.18000.18000.18000.1800-
Jul 11, 20240.18700.18700.18700.18700.1870-
Jul 10, 20240.18700.18700.18700.18700.1870-
Jul 9, 20240.18700.18700.18700.18700.1870-
Jul 8, 20240.18400.18400.18400.18400.1840-
Jul 5, 20240.21200.21200.21200.21200.2120-
Jul 4, 20240.21200.21200.21200.21200.2120-
Jul 3, 20240.21600.21600.21600.21600.2160-
Jul 2, 20240.20800.20800.20800.20800.2080-
Jul 1, 20240.20800.20800.20800.20800.2080-
Jun 28, 20240.19500.19500.19500.19500.1950-
Jun 27, 20240.18500.18500.18500.18500.1850-
Jun 26, 20240.19900.19900.19900.19900.1990-
Jun 25, 20240.20200.20200.20200.20200.2020-
Jun 24, 20240.22000.22000.22000.22000.2200-
Jun 21, 20240.22000.22000.22000.22000.2200-
Jun 20, 20240.21800.21800.21800.21800.2180-
Jun 19, 20240.21800.21800.21800.21800.2180-
Jun 18, 20240.23800.23800.23800.23800.2380-
Jun 17, 20240.21600.21600.21600.21600.2160-
Jun 14, 20240.21800.21800.21800.21800.2180-
Jun 13, 20240.20600.20600.20600.20600.2060-
Jun 12, 20240.20400.20400.20400.20400.2040-
Jun 11, 20240.20400.20400.20400.20400.2040-
Jun 10, 20240.20400.20400.20400.20400.2040-
Jun 7, 20240.19900.19900.19900.19900.1990-
Jun 6, 20240.19900.19900.19900.19900.1990-
Jun 5, 20240.19900.19900.19900.19900.1990-
Jun 4, 20240.19900.19900.19900.19900.1990-
Jun 3, 20240.20000.20000.20000.20000.2000-
May 31, 20240.20000.20000.20000.20000.2000-
May 30, 20240.20000.20000.20000.20000.2000-
May 29, 20240.22400.22400.22400.22400.2240-
May 28, 20240.22000.22000.22000.22000.2200-
May 27, 20240.23000.23000.23000.23000.2300-
May 24, 20240.23000.23000.23000.23000.2300-
May 23, 20240.23000.23000.23000.23000.2300-
May 22, 20240.23000.23000.23000.23000.2300-
May 21, 20240.23000.23000.23000.23000.2300-
May 20, 20240.23000.23000.23000.23000.2300-
May 17, 20240.24200.24200.24200.24200.2420-
May 16, 20240.23400.23400.23400.23400.2340-
May 15, 20240.24200.24200.24200.24200.2420-
May 14, 20240.24200.24200.24200.24200.2420-
May 13, 20240.24200.24200.24200.24200.2420-
May 10, 20240.24200.24200.24200.24200.2420-
May 9, 20240.24600.24600.24600.24600.2460-
May 8, 20240.24800.24800.24800.24800.2480-
May 7, 20240.24200.24200.24200.24200.2420-
May 6, 20240.24200.24200.24200.24200.2420-
May 3, 20240.25000.25000.25000.25000.2500-
May 2, 20240.25000.25000.25000.25000.2500-
Apr 30, 20240.26000.26000.26000.26000.2600-
Apr 29, 20240.26000.26000.26000.26000.2600-
Apr 26, 20240.24400.24400.24400.24400.2440-
Apr 25, 20240.24400.24400.24400.24400.2440-
Apr 24, 20240.24400.25000.24400.25000.2500-
Apr 23, 20240.24400.24400.24400.24400.2440-
Apr 22, 20240.24400.24400.24400.24400.2440-
Apr 19, 20240.24400.24400.24400.24400.2440-
Apr 18, 20240.24200.24200.24200.24200.2420-
Apr 17, 20240.25400.25400.25400.25400.2540-
Apr 16, 20240.24800.25000.24800.25000.2500-
Apr 15, 20240.25200.25200.25200.25200.2520-
Apr 12, 20240.25000.25000.25000.25000.2500-
Apr 11, 20240.25000.25000.25000.25000.2500-
Apr 10, 20240.25000.25000.25000.25000.2500-
Apr 9, 20240.25200.25200.25200.25200.2520-
Apr 8, 20240.25200.25200.25200.25200.2520-
Apr 5, 20240.26000.26000.26000.26000.2600-
Apr 4, 20240.26400.26400.26400.26400.2640-