Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Vertu Motors plc (V2N.F)

0.7150
+0.0100
+(1.42%)
At close: April 29 at 9:49:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.73000.73000.71500.71500.7150-
Apr 28, 20250.71000.71000.70500.70500.7050-
Apr 25, 20250.69000.69000.68500.68500.6850-
Apr 24, 20250.69500.69500.67000.67000.6700-
Apr 23, 20250.68000.68000.67000.67000.6700-
Apr 22, 20250.67000.67000.65500.65500.6550-
Apr 17, 20250.67000.67000.65000.65000.6500-
Apr 16, 20250.67500.67500.64500.64500.6450-
Apr 15, 20250.63000.65500.63000.65500.6550-
Apr 14, 20250.59500.62000.59500.61000.61001,451
Apr 11, 20250.60500.60500.57500.57500.5750-
Apr 10, 20250.60000.60000.58500.58500.5850-
Apr 9, 20250.61000.61000.58000.58000.5800-
Apr 8, 20250.60500.60500.59000.59000.5900-
Apr 7, 20250.59500.59500.58500.58500.5850-
Apr 4, 20250.59000.59000.58000.58000.5800-
Apr 3, 20250.60000.60000.57500.57500.5750-
Apr 2, 20250.60500.60500.58000.58000.5800-
Apr 1, 20250.60500.60500.58500.58500.5850-
Mar 31, 20250.59000.60500.59000.60500.6050-
Mar 28, 20250.61500.61500.57500.57500.5750-
Mar 27, 20250.60500.60500.59500.59500.5950-
Mar 26, 20250.62000.62000.59500.59500.5950570
Mar 25, 20250.63500.63500.60000.60000.6000-
Mar 24, 20250.62500.62500.62500.62500.6250-
Mar 21, 20250.64000.64000.61500.61500.6150-
Mar 20, 20250.61500.62000.61500.62000.6200-
Mar 19, 20250.63000.63000.61500.61500.6150-
Mar 18, 20250.61500.61500.61000.61000.6100-
Mar 17, 20250.60500.60500.60500.60500.6050-
Mar 14, 20250.61000.61000.59500.59500.5950-
Mar 13, 20250.60500.60500.59000.59000.5900-
Mar 12, 20250.60500.60500.58500.58500.5850-
Mar 11, 20250.61500.61500.58500.58500.5850-
Mar 10, 20250.64000.64000.59500.59500.5950-
Mar 7, 20250.60000.62000.60000.62000.6200-
Mar 6, 20250.61000.61000.58000.58000.5800-
Mar 5, 20250.63500.63500.61000.61000.6100-
Mar 4, 20250.63500.63500.63000.63000.6300-
Mar 3, 20250.62500.66500.61500.61500.6150250
Feb 28, 20250.61500.61500.60500.60500.6050-
Feb 27, 20250.63500.63500.61500.61500.6150-
Feb 26, 20250.64000.64000.61500.61500.61501,250
Feb 25, 20250.63000.63000.63000.63000.6300-
Feb 24, 20250.62500.62500.61000.61000.6100-
Feb 21, 20250.62000.62000.62000.62000.6200-
Feb 20, 20250.62500.62500.60000.60000.6000-
Feb 19, 20250.62500.62500.60500.60500.6050-
Feb 18, 20250.61500.61500.61000.61000.6100-
Feb 17, 20250.61000.61000.60500.60500.6050-
Feb 14, 20250.60000.60000.58500.58500.5850-
Feb 13, 20250.59500.59500.58000.58000.5800-
Feb 12, 20250.59500.59500.59000.59000.5900-
Feb 11, 20250.59000.59000.58500.58500.5850-
Feb 10, 20250.59000.59000.59000.59000.5900-
Feb 7, 20250.63000.63000.58500.58500.5850-
Feb 6, 20250.64500.64500.64500.64500.6450-
Feb 5, 20250.64500.65500.64500.65500.6550-
Feb 4, 20250.63000.64000.63000.64000.6400-
Feb 3, 20250.62000.64500.62000.64500.6450-
Jan 31, 20250.63500.63500.60500.60500.6050-
Jan 30, 20250.64000.64000.64000.64000.6400-
Jan 29, 20250.63000.64000.63000.64000.6400-
Jan 28, 20250.63000.63000.62000.62000.6200-
Jan 27, 20250.63500.63500.63500.63500.6350-
Jan 24, 20250.63500.63500.63500.63500.6350-
Jan 23, 20250.63000.63000.61500.61500.6150-
Jan 22, 20250.64500.64500.61500.61500.6150-
Jan 21, 20250.65000.65000.63500.63500.6350-
Jan 20, 20250.63500.63500.63500.63500.6350-
Jan 17, 20250.65500.65500.62500.62500.6250-
Jan 16, 20250.63500.63500.63500.63500.6350-
Jan 15, 20250.62500.63500.62500.63500.6350-
Jan 14, 20250.64000.64000.60500.60500.6050-
Jan 13, 20250.66000.67500.66000.67500.67501,451
Jan 10, 20250.67500.67500.63000.63000.6300-
Jan 9, 20250.68000.68000.65000.65000.6500-
Jan 8, 20250.69500.69500.66000.66000.6600-
Jan 7, 20250.70500.70500.68500.68500.6850-
Jan 6, 20250.70000.70000.70000.70000.7000-
Jan 3, 20250.71500.71500.71500.71500.7150-
Jan 2, 20250.69500.69500.69000.69000.6900-
Dec 30, 20240.70500.70500.70500.70500.7050-
Dec 27, 20240.70000.70000.68500.68500.6850-
Dec 23, 20240.71500.71500.68500.68500.6850-
Dec 20, 20240.71500.71500.69000.69000.6900-
Dec 19, 20240.72000.72000.69500.69500.6950-
Dec 18, 20240.72000.72000.69500.69500.6950-
Dec 17, 20240.72000.72000.71000.71000.7100-
Dec 16, 20240.71500.71500.71500.71500.7150-
Dec 13, 20240.72000.72000.70500.70500.7050-
Dec 12, 2024 0.010592549 Dividend
Dec 12, 20240.75000.75000.72500.72500.7250-
Dec 11, 20240.74000.74000.72500.72500.7160-
Dec 10, 20240.73500.73500.72000.72000.7111-
Dec 9, 20240.73500.73500.71000.71000.7012-
Dec 6, 20240.71500.71500.71500.71500.7061-
Dec 5, 20240.72500.72500.72000.72000.7111-
Dec 4, 20240.72000.72000.71000.71000.7012-
Dec 3, 20240.73500.73500.71000.71000.7012-
Dec 2, 20240.72000.72000.70500.70500.6962-
Nov 29, 20240.71000.71000.69000.69000.6814-
Nov 28, 20240.70500.70500.70500.70500.6962-
Nov 27, 20240.71000.71000.70000.70000.6913-
Nov 26, 20240.70000.70000.68500.68500.6765-
Nov 25, 20240.71000.71000.71000.71000.7012-
Nov 22, 20240.71500.71500.70000.70000.6913-
Nov 21, 20240.69000.69000.69000.69000.6814-
Nov 20, 20240.71500.71500.68000.68000.6716-
Nov 19, 20240.71000.71000.69500.69500.6864-
Nov 18, 20240.72500.72500.72500.72500.7160-
Nov 15, 20240.71500.71500.70000.70000.6913-
Nov 14, 20240.74000.74000.70000.70000.6913-
Nov 13, 20240.75000.75000.71500.71500.7061-
Nov 12, 20240.80000.80000.72000.72000.7111-
Nov 11, 20240.80000.80000.80000.80000.7901-
Nov 8, 20240.80000.80000.77000.77000.7604-
Nov 7, 20240.80000.80000.77000.77000.7604-
Nov 6, 20240.80500.80500.80500.80500.7950-
Nov 5, 20240.79000.79000.79000.79000.7802-
Nov 4, 20240.79000.79000.76500.76500.7555-
Nov 1, 20240.79000.79000.77000.77000.7604-
Oct 31, 20240.80000.80000.76500.76500.7555-
Oct 30, 20240.78500.78500.77000.77000.7604-
Oct 29, 20240.78500.78500.76000.76000.7506-
Oct 28, 20240.80000.80000.80000.80000.7901-
Oct 25, 20240.79000.79000.79000.79000.7802-
Oct 24, 20240.78500.78500.76500.76500.7555-
Oct 23, 20240.77500.77500.76000.76000.7506-
Oct 22, 20240.77500.77500.75000.75000.7407-
Oct 21, 20240.77500.77500.74500.74500.7358-
Oct 18, 20240.76500.76500.76500.76500.7555-
Oct 17, 20240.73000.74500.73000.74500.7358-
Oct 16, 20240.70000.70500.70000.70500.6962-
Oct 15, 20240.68000.71500.66000.66000.6518150
Oct 14, 20240.69000.69000.65500.65500.6469-
Oct 11, 20240.70000.70000.70000.70000.6913-
Oct 10, 20240.70000.70000.68000.68000.6716-
Oct 9, 20240.69500.69500.68500.68500.6765-
Oct 8, 20240.67500.68000.67500.68000.6716-
Oct 7, 20240.68500.68500.65500.65500.6469-
Oct 4, 20240.68000.68000.68000.68000.6716-
Oct 3, 20240.69000.69000.66500.66500.6567-
Oct 2, 20240.71000.71000.68000.68000.6716-
Oct 1, 20240.71500.71500.71500.71500.7061-
Sep 30, 20240.71500.71500.71500.71500.7061-
Sep 27, 20240.72500.72500.69000.69000.6814-
Sep 26, 20240.73000.73000.70000.70000.6913-
Sep 25, 20240.73500.73500.72000.72000.7111-
Sep 24, 20240.74500.74500.72000.72000.7111-
Sep 23, 20240.74000.74000.74000.74000.7308-
Sep 20, 20240.74500.74500.71500.71500.7061-
Sep 19, 20240.76000.76000.76000.76000.7506-
Sep 18, 20240.75500.75500.75500.75500.7456-
Sep 17, 20240.77500.77500.73500.73500.7259-
Sep 16, 20240.77500.77500.74500.74500.7358-
Sep 13, 20240.78000.78000.75000.75000.7407-
Sep 12, 20240.77500.77500.77500.77500.7654-
Sep 11, 20240.80500.80500.75000.75000.7407-
Sep 10, 20240.80500.80500.79500.79500.7851-
Sep 9, 20240.80000.80000.80000.80000.7901-
Sep 6, 20240.79500.79500.77500.77500.7654-
Sep 5, 20240.79500.79500.78000.78000.7703-
Sep 4, 20240.80000.80000.77500.77500.7654-
Sep 3, 20240.81000.81000.77000.77000.7604-
Sep 2, 20240.81500.81500.81500.81500.8049-
Aug 30, 20240.83500.83500.81000.81000.7999-
Aug 29, 20240.84000.84000.81500.81500.8049-
Aug 28, 20240.85500.85500.80500.80500.7950-
Aug 27, 20240.83500.83500.82000.82000.8098-
Aug 26, 20240.84000.84000.84000.84000.8296-
Aug 23, 20240.83500.83500.81000.81000.7999-
Aug 22, 20240.84000.84000.80500.80500.7950-
Aug 21, 20240.81000.81500.81000.81500.8049-
Aug 20, 20240.83000.83000.80500.80500.7950-
Aug 19, 20240.82000.82000.80500.80500.7950-
Aug 16, 20240.82500.82500.79500.79500.7851-
Aug 15, 20240.81500.81500.81500.81500.8049-
Aug 14, 20240.80500.80500.79000.79000.7802-
Aug 13, 20240.80000.80000.80000.80000.7901-
Aug 12, 20240.80000.80000.77500.77500.7654-
Aug 9, 20240.80500.80500.77500.77500.7654-
Aug 8, 20240.79500.79500.79500.79500.7851-
Aug 7, 20240.79000.79000.76500.76500.7555-
Aug 6, 20240.79000.79000.76000.76000.7506-
Aug 5, 20240.79000.79000.79000.79000.7802-
Aug 2, 20240.83000.83000.83000.83000.8197-
Aug 1, 20240.84000.84000.81000.81000.7999-
Jul 31, 20240.84500.84500.81000.81000.7999-
Jul 30, 20240.86500.86500.81500.81500.8049-
Jul 29, 20240.85500.85500.84000.84000.8296-
Jul 26, 20240.86000.86000.86000.86000.8493-
Jul 25, 20240.85000.85000.83000.83000.8197-
Jul 24, 20240.85000.85000.83000.83000.8197-
Jul 23, 20240.85500.85500.82000.82000.8098-
Jul 22, 20240.86000.86000.86000.86000.8493-
Jul 19, 20240.86000.86000.86000.86000.8493-
Jul 18, 20240.87000.87000.83500.83500.8246-
Jul 17, 20240.87000.87000.83500.83500.8246-
Jul 16, 20240.86000.86000.84000.84000.8296-
Jul 15, 20240.86000.86000.86000.86000.8493-
Jul 12, 20240.86000.86000.84500.84500.8345-
Jul 11, 20240.85500.85500.83500.83500.8246-
Jul 10, 20240.85000.85000.82500.82500.8148-
Jul 9, 20240.86500.86500.82500.82500.8148-
Jul 8, 20240.86000.86000.86000.86000.8493-
Jul 5, 20240.86500.86500.82500.82500.8148-
Jul 4, 20240.84500.84500.83500.83500.8246-
Jul 3, 20240.86500.86500.83500.83500.8246-
Jul 2, 20240.84500.84500.83500.83500.8246-
Jul 1, 20240.84500.84500.84500.84500.8345-
Jun 28, 20240.85500.85500.81000.81000.7999-
Jun 27, 2024 0.01765425 Dividend
Jun 27, 20240.89500.89500.84500.84500.8345-
Jun 26, 20240.91000.91000.86500.86500.8394-
Jun 25, 20240.91500.91500.88000.88000.8540-
Jun 24, 20240.92000.92000.88500.88500.8589-
Jun 21, 20240.92000.92000.92000.92000.8928-
Jun 20, 20240.92000.92000.88500.88500.8589-
Jun 19, 20240.92500.92500.88500.88500.8589-
Jun 18, 20240.92000.92000.88500.88500.8589-
Jun 17, 20240.92000.92000.88500.88500.8589-
Jun 14, 20240.92000.92000.89000.89000.8637-
Jun 13, 20240.93000.93000.90000.90000.8734-
Jun 12, 20240.93000.93000.91000.91000.8831-
Jun 11, 20240.94000.94000.91000.91000.8831-
Jun 10, 20240.94000.94000.94000.94000.9122-
Jun 7, 20240.93500.93500.91000.91000.8831-
Jun 6, 20240.92500.92500.90000.90000.8734-
Jun 5, 20240.91500.91500.90000.90000.8734-
Jun 4, 20240.91500.91500.90000.90000.8734-
Jun 3, 20240.91500.91500.91500.91500.8880-
May 31, 20240.91500.91500.91500.91500.8880-
May 30, 20240.91000.91000.89000.89000.8637-
May 29, 20240.91000.91000.88500.88500.8589-
May 28, 20240.90500.90500.88500.88500.8589-
May 27, 20240.92500.92500.92500.92500.8977-
May 24, 20240.92000.92000.88000.88000.8540-
May 23, 20240.92000.92000.89500.89500.8686-
May 22, 20240.92000.92000.88500.88500.8589-
May 21, 20240.91500.91500.88500.88500.8589-
May 20, 20240.91500.91500.91500.91500.8880-
May 17, 20240.91000.91000.91000.91000.8831-
May 16, 20240.90500.90500.88500.88500.8589-
May 15, 20240.88000.88000.88000.88000.8540-
May 14, 20240.84500.84500.84500.84500.8200-
May 13, 20240.86000.86000.86000.86000.8346-
May 10, 20240.86500.86500.83500.83500.8103-
May 9, 20240.86000.86000.86000.86000.8346-
May 8, 20240.84000.84000.83000.83000.8055-
May 7, 20240.84000.84000.82000.82000.7958-
May 6, 20240.82500.82500.82500.82500.8006-
May 3, 20240.81000.81000.80000.80000.7764-
May 2, 20240.81000.81000.81000.81000.7861-
Apr 30, 20240.81000.81000.79000.79000.7667-
Apr 29, 20240.77500.79000.77500.79000.7667-

Related Tickers

V2N.BE
 
6T6.F Aramis Group SAS
7.62
-1.04%
 
VTMTF Vertu Motors plc
0.8708
0.00%
 
ALPAR.PA
 
ARAMI.PA Aramis Group SAS
7.82
+2.22%