OTC Markets OTCPK - Delayed Quote USD

VAT Group AG (VACNY)

36.99

-0.02

(-0.05%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	36.41	37.05	35.85	36.99	36.99	11,300
May 1, 2025	35.15	36.64	35.15	35.80	35.80	29,400
Apr 30, 2025	35.17	36.22	34.74	35.52	35.52	14,200
Apr 29, 2025	35.63	36.09	34.60	35.75	35.75	14,000
Apr 28, 2025	35.56	36.26	35.37	36.26	36.26	32,800
Apr 25, 2025	35.27	35.86	34.64	34.82	34.82	12,800
Apr 24, 2025	34.63	35.41	34.05	35.41	35.41	41,600
Apr 23, 2025	34.80	34.97	33.74	33.74	33.74	30,100
Apr 22, 2025	32.67	33.88	32.36	33.45	33.45	50,900
Apr 21, 2025	34.00	34.00	31.93	32.32	32.32	42,100
Apr 17, 2025	32.13	33.35	31.41	32.85	32.85	26,200
Apr 16, 2025	34.19	34.81	33.55	33.71	33.71	24,800
Apr 15, 2025	35.87	36.19	34.88	35.70	35.70	49,300
Apr 14, 2025	34.26	35.23	34.26	34.94	34.94	60,600
Apr 11, 2025	34.22	34.85	33.26	34.47	34.47	66,700
Apr 10, 2025	34.34	34.34	32.72	33.36	33.36	79,600
Apr 9, 2025	31.56	34.52	30.02	33.58	33.58	190,700
Apr 8, 2025	31.47	31.97	29.86	30.40	30.40	105,100
Apr 7, 2025	29.97	31.91	29.89	30.77	30.77	113,800
Apr 4, 2025	31.33	31.51	30.51	30.58	30.58	41,500
Apr 3, 2025	34.06	34.06	32.42	32.64	32.64	46,800
Apr 2, 2025	35.53	36.15	35.33	35.65	35.65	27,200
Apr 1, 2025	35.60	36.27	35.23	35.78	35.78	434,500
Mar 31, 2025	35.74	36.16	35.50	36.07	36.07	30,400
Mar 28, 2025	37.21	37.21	36.69	36.69	36.69	20,600
Mar 27, 2025	37.56	37.75	37.27	37.42	37.42	21,500
Mar 26, 2025	38.75	38.84	38.13	38.17	38.17	632,500
Mar 25, 2025	38.67	39.28	38.42	39.28	39.28	1,558,300
Mar 24, 2025	38.94	39.35	38.94	39.30	39.30	12,200
Mar 21, 2025	38.62	39.15	38.48	38.81	38.81	6,000
Mar 20, 2025	39.20	39.49	39.19	39.49	39.49	7,800
Mar 19, 2025	39.26	40.04	39.26	40.04	40.04	6,300
Mar 18, 2025	39.28	39.68	38.51	39.66	39.66	10,100
Mar 17, 2025	39.04	39.75	38.82	39.59	39.59	17,400
Mar 14, 2025	38.02	38.45	37.97	38.45	38.45	13,600
Mar 13, 2025	38.30	38.38	37.77	38.27	38.27	11,200
Mar 12, 2025	37.09	38.64	37.09	38.61	38.61	18,100
Mar 11, 2025	38.21	38.39	37.49	38.36	38.36	20,600
Mar 10, 2025	38.74	38.81	38.18	38.75	38.75	19,500
Mar 7, 2025	38.96	40.14	38.96	40.14	40.14	15,100
Mar 6, 2025	39.03	39.24	37.97	39.02	39.02	19,100
Mar 5, 2025	40.28	40.84	39.93	40.76	40.76	8,600
Mar 4, 2025	37.95	39.22	37.35	39.22	39.22	28,000
Mar 3, 2025	38.33	38.97	37.69	38.53	38.53	22,900
Feb 28, 2025	37.32	37.59	36.81	37.00	37.00	13,100
Feb 27, 2025	37.86	38.18	37.15	38.18	38.18	14,400
Feb 26, 2025	39.59	39.74	38.96	39.37	39.37	12,700
Feb 25, 2025	39.40	39.59	38.95	39.57	39.57	8,000
Feb 24, 2025	39.97	39.98	39.53	39.53	39.53	250,100
Feb 21, 2025	40.82	41.30	40.16	40.22	40.22	41,300
Feb 20, 2025	40.15	40.32	39.87	40.23	40.23	67,400
Feb 19, 2025	39.63	39.63	37.94	39.25	39.25	5,800
Feb 18, 2025	40.00	40.00	39.40	39.47	39.47	11,000
Feb 14, 2025	39.95	40.12	39.64	40.11	40.11	9,200
Feb 13, 2025	39.06	39.37	38.94	39.26	39.26	11,400
Feb 12, 2025	37.44	38.21	37.44	38.21	38.21	15,000
Feb 11, 2025	38.18	38.61	37.60	38.29	38.29	11,600
Feb 10, 2025	38.17	38.57	37.98	38.09	38.09	17,300
Feb 7, 2025	38.00	38.00	37.36	37.37	37.37	10,800
Feb 6, 2025	38.14	38.59	38.14	38.19	38.19	15,300
Feb 5, 2025	37.29	38.04	37.26	37.96	37.96	11,100
Feb 4, 2025	37.68	37.92	37.35	37.88	37.88	11,500
Feb 3, 2025	37.85	38.21	37.53	37.96	37.96	14,400
Jan 31, 2025	38.55	39.04	38.32	38.62	38.62	15,700
Jan 30, 2025	38.06	38.43	37.93	38.30	38.30	15,000
Jan 29, 2025	36.74	36.82	36.25	36.75	36.75	8,800
Jan 28, 2025	35.63	36.10	35.58	35.98	35.98	33,200
Jan 27, 2025	36.32	37.79	35.92	36.06	36.06	41,800
Jan 24, 2025	38.03	38.18	37.67	38.14	38.14	12,600
Jan 23, 2025	38.01	38.01	37.37	37.78	37.78	17,700
Jan 22, 2025	38.11	38.95	38.11	38.21	38.21	28,700
Jan 21, 2025	37.35	38.43	37.28	38.08	38.08	48,200
Jan 17, 2025	37.12	37.45	37.12	37.40	37.40	27,900
Jan 16, 2025	37.01	37.82	36.98	37.33	37.33	52,500
Jan 15, 2025	36.81	36.97	36.26	36.52	36.52	15,600
Jan 14, 2025	35.28	36.49	35.28	36.02	36.02	66,100
Jan 13, 2025	37.14	37.14	35.94	36.54	36.54	31,300
Jan 10, 2025	37.53	37.70	37.17	37.47	37.47	21,300
Jan 8, 2025	39.72	40.03	39.36	39.64	39.64	22,600
Jan 7, 2025	42.63	42.63	39.08	39.62	39.62	54,000
Jan 6, 2025	39.43	40.96	39.43	40.00	40.00	41,800
Jan 3, 2025	36.67	38.88	36.67	38.19	38.19	38,200
Jan 2, 2025	37.81	38.49	35.89	38.40	38.40	25,300
Dec 31, 2024	37.17	38.06	36.73	37.68	37.68	17,300
Dec 30, 2024	37.68	38.61	37.48	37.89	37.89	40,100
Dec 27, 2024	38.24	38.40	37.75	38.03	38.03	50,900
Dec 26, 2024	38.55	39.04	37.60	38.85	38.85	20,700
Dec 24, 2024	38.17	39.62	37.90	38.81	38.81	25,000
Dec 23, 2024	39.26	39.26	37.74	38.42	38.42	45,600
Dec 20, 2024	39.03	39.05	37.87	38.23	38.23	34,300
Dec 19, 2024	37.41	38.47	36.32	37.99	37.99	31,100
Dec 18, 2024	37.89	40.10	37.89	39.37	39.37	20,600
Dec 17, 2024	39.27	39.50	39.01	39.48	39.48	32,300
Dec 16, 2024	38.33	38.76	37.36	38.48	38.48	75,500
Dec 13, 2024	37.57	38.63	37.57	38.23	38.23	20,400
Dec 12, 2024	39.07	39.13	38.62	38.90	38.90	20,600
Dec 11, 2024	39.82	39.87	39.52	39.83	39.83	26,100
Dec 10, 2024	39.53	39.61	39.15	39.15	39.15	21,300
Dec 9, 2024	38.37	40.02	38.37	39.86	39.86	20,200
Dec 6, 2024	39.52	39.82	39.32	39.65	39.65	20,500
Dec 5, 2024	38.20	39.58	38.20	39.32	39.32	39,600
Dec 4, 2024	39.97	40.40	39.84	39.85	39.85	11,900
Dec 3, 2024	39.26	39.79	39.16	39.73	39.73	32,600
Dec 2, 2024	38.79	39.20	37.79	39.20	39.20	30,500
Nov 29, 2024	39.40	40.00	38.48	39.99	39.99	8,000
Nov 27, 2024	37.16	39.41	37.16	39.23	39.23	11,100
Nov 26, 2024	39.21	39.22	38.64	38.67	38.67	51,000
Nov 25, 2024	37.59	39.99	37.59	39.39	39.39	39,200
Nov 22, 2024	39.27	39.30	37.92	38.49	38.49	16,000
Nov 21, 2024	37.01	38.49	36.72	38.28	38.28	37,400
Nov 20, 2024	38.06	38.73	37.24	37.83	37.83	34,100
Nov 19, 2024	38.74	38.96	38.33	38.71	38.71	36,000
Nov 18, 2024	38.77	38.93	38.14	38.47	38.47	41,100
Nov 15, 2024	39.46	39.46	38.81	38.81	38.81	36,200
Nov 14, 2024	40.58	40.74	40.07	40.21	40.21	15,000
Nov 13, 2024	39.95	40.32	39.66	39.84	39.84	13,800
Nov 12, 2024	40.71	40.99	40.16	40.38	40.38	21,400
Nov 11, 2024	41.22	41.56	40.96	41.05	41.05	15,400
Nov 8, 2024	41.24	41.76	41.14	41.33	41.33	10,300
Nov 7, 2024	41.35	41.66	40.92	41.46	41.46	16,200
Nov 6, 2024	40.50	40.76	40.17	40.34	40.34	6,000
Nov 5, 2024	40.82	41.80	40.82	41.36	41.36	17,100
Nov 4, 2024	41.42	41.71	41.07	41.61	41.61	17,200
Nov 1, 2024	41.73	42.03	41.37	41.98	41.98	6,800
Oct 31, 2024	41.93	42.00	40.68	41.58	41.58	25,100
Oct 30, 2024	42.02	42.73	42.00	42.20	42.20	6,100
Oct 29, 2024	42.33	42.98	42.33	42.50	42.50	16,600
Oct 28, 2024	42.56	42.78	42.23	42.49	42.49	20,100
Oct 25, 2024	42.45	42.54	42.06	42.31	42.31	8,700
Oct 24, 2024	42.18	42.57	41.86	42.12	42.12	28,400
Oct 23, 2024	41.90	42.35	40.98	41.72	41.72	12,500
Oct 22, 2024	40.46	42.50	40.46	41.97	41.97	10,400
Oct 21, 2024	41.69	42.72	41.69	42.41	42.41	17,300
Oct 18, 2024	43.19	43.35	42.85	43.11	43.11	12,900
Oct 17, 2024	42.88	42.88	41.30	42.56	42.56	22,400
Oct 16, 2024	43.79	43.84	42.94	43.36	43.36	17,000
Oct 15, 2024	48.03	48.03	44.58	44.60	44.60	11,300
Oct 14, 2024	48.11	49.15	48.11	48.71	48.71	10,200
Oct 11, 2024	48.52	49.03	46.80	47.83	47.83	6,100
Oct 10, 2024	47.54	47.97	46.70	47.97	47.97	4,100
Oct 9, 2024	48.45	49.94	48.45	49.69	49.69	16,900
Oct 8, 2024	48.60	49.15	48.24	49.15	49.15	8,100
Oct 7, 2024	49.00	49.35	48.66	49.14	49.14	8,300
Oct 4, 2024	49.38	49.58	49.01	49.53	49.53	4,400
Oct 3, 2024	49.86	49.88	49.32	49.83	49.83	5,000
Oct 2, 2024	49.65	50.41	49.65	50.41	50.41	6,200
Oct 1, 2024	49.90	50.51	49.90	50.51	50.51	5,800
Sep 30, 2024	50.97	51.21	50.70	50.84	50.84	7,400
Sep 27, 2024	48.92	51.42	48.92	51.37	51.37	175,700
Sep 26, 2024	51.15	51.16	50.52	50.75	50.75	339,200
Sep 25, 2024	48.07	48.26	47.51	48.26	48.26	6,200
Sep 24, 2024	47.07	47.44	46.80	47.44	47.44	9,200
Sep 23, 2024	46.84	46.87	46.46	46.78	46.78	7,700
Sep 20, 2024	46.95	47.20	46.56	47.00	47.00	5,000
Sep 19, 2024	49.15	50.01	48.79	49.93	49.93	6,900
Sep 18, 2024	47.64	48.55	47.58	48.29	48.29	6,700
Sep 17, 2024	47.75	48.91	47.57	47.76	47.76	9,600
Sep 16, 2024	47.74	47.88	47.23	47.42	47.42	19,500
Sep 13, 2024	47.99	48.29	47.69	48.29	48.29	8,700
Sep 12, 2024	46.75	47.62	46.75	47.59	47.59	10,500
Sep 11, 2024	46.99	47.81	46.16	47.81	47.81	16,000
Sep 10, 2024	46.90	47.17	46.31	46.74	46.74	37,500
Sep 9, 2024	46.45	46.74	46.05	46.50	46.50	17,800
Sep 6, 2024	47.46	47.46	45.74	45.79	45.79	7,200
Sep 5, 2024	46.34	47.14	45.85	46.95	46.95	133,300
Sep 4, 2024	47.10	49.00	47.10	48.37	48.37	110,900
Sep 3, 2024	50.79	50.79	49.18	49.18	49.18	181,100
Aug 30, 2024	51.67	53.10	50.59	51.51	51.51	13,900
Aug 29, 2024	51.99	52.52	51.74	52.17	52.17	51,700
Aug 28, 2024	50.94	52.24	50.25	50.94	50.94	4,400
Aug 27, 2024	50.30	51.66	49.85	51.00	51.00	3,200
Aug 26, 2024	50.04	50.26	49.02	49.95	49.95	183,300
Aug 23, 2024	51.04	51.29	49.92	51.09	51.09	162,300
Aug 22, 2024	51.80	51.80	50.33	50.90	50.90	14,700
Aug 21, 2024	51.13	51.57	49.76	51.57	51.57	4,100
Aug 20, 2024	51.32	51.32	49.86	51.06	51.06	3,700
Aug 19, 2024	50.28	50.81	50.16	50.81	50.81	15,800
Aug 16, 2024	49.26	49.61	48.75	49.28	49.28	3,600
Aug 15, 2024	50.30	50.30	48.66	49.77	49.77	12,100
Aug 14, 2024	48.02	49.00	46.92	48.26	48.26	6,900
Aug 13, 2024	47.30	47.46	45.88	47.46	47.46	18,100
Aug 12, 2024	46.91	47.64	45.79	47.01	47.01	16,600
Aug 9, 2024	47.03	47.66	45.75	47.56	47.56	6,100
Aug 8, 2024	46.33	47.26	46.33	47.26	47.26	17,000
Aug 7, 2024	47.28	47.28	46.15	46.15	46.15	24,200
Aug 6, 2024	44.08	46.42	44.08	46.40	46.40	23,200
Aug 5, 2024	43.01	46.57	43.01	45.85	45.85	32,000
Aug 2, 2024	45.16	45.48	44.57	45.36	45.36	7,200
Aug 1, 2024	49.91	50.10	48.22	48.56	48.56	12,700
Jul 31, 2024	50.21	51.54	48.81	50.21	50.21	10,400
Jul 30, 2024	48.90	48.90	47.76	47.89	47.89	25,300
Jul 29, 2024	48.38	48.51	47.65	48.04	48.04	36,300
Jul 26, 2024	47.75	48.82	47.75	48.74	48.74	8,100
Jul 25, 2024	48.04	48.42	47.59	48.42	48.42	15,100
Jul 24, 2024	48.69	49.59	48.68	48.72	48.72	10,600
Jul 23, 2024	50.19	51.64	48.92	49.96	49.96	9,500
Jul 22, 2024	49.83	50.15	49.58	50.15	50.15	11,800
Jul 19, 2024	50.15	50.35	49.70	49.86	49.86	6,900
Jul 18, 2024	51.73	51.82	50.82	50.94	50.94	12,700
Jul 17, 2024	56.17	57.18	55.56	56.04	56.04	8,000
Jul 16, 2024	58.46	59.72	58.46	59.46	59.46	4,700
Jul 15, 2024	57.61	59.32	57.35	59.32	59.32	5,700
Jul 12, 2024	57.16	57.55	56.64	57.55	57.55	6,000
Jul 11, 2024	57.78	58.91	56.47	56.78	56.78	8,900
Jul 10, 2024	57.32	57.95	57.31	57.87	57.87	16,300
Jul 9, 2024	57.18	58.81	57.18	57.36	57.36	5,500
Jul 8, 2024	57.99	58.24	57.78	58.24	58.24	2,900
Jul 5, 2024	57.37	57.65	56.65	57.40	57.40	4,900
Jul 3, 2024	56.51	56.95	56.51	56.90	56.90	3,100
Jul 2, 2024	56.35	56.85	56.10	56.83	56.83	8,400
Jul 1, 2024	55.34	56.13	55.34	56.12	56.12	5,400
Jun 28, 2024	56.85	56.85	56.47	56.62	56.62	5,700
Jun 27, 2024	54.36	57.35	54.36	56.83	56.83	4,800
Jun 26, 2024	55.90	56.66	55.90	56.66	56.66	4,500
Jun 25, 2024	55.96	56.12	55.63	55.63	55.63	14,200
Jun 24, 2024	56.76	56.76	55.57	55.57	55.57	9,100
Jun 21, 2024	56.15	56.19	55.78	56.06	56.06	18,000
Jun 20, 2024	57.00	57.46	56.92	57.41	57.41	10,000
Jun 18, 2024	56.94	57.49	56.87	57.35	57.35	9,600
Jun 17, 2024	56.10	56.65	55.78	56.65	56.65	9,100
Jun 14, 2024	55.33	56.47	55.33	56.47	56.47	4,600
Jun 13, 2024	56.53	56.87	56.15	56.87	56.87	7,600
Jun 12, 2024	57.49	57.98	57.25	57.98	57.98	4,500
Jun 11, 2024	56.04	56.04	55.08	55.65	55.65	6,200
Jun 10, 2024	54.54	54.98	54.43	54.98	54.98	9,300
Jun 7, 2024	54.52	55.29	54.51	55.29	55.29	3,700
Jun 6, 2024	54.83	55.15	54.83	54.94	54.94	78,500
Jun 5, 2024	54.93	54.96	54.73	54.96	54.96	3,200
Jun 4, 2024	53.26	53.60	52.77	53.38	53.38	4,300
Jun 3, 2024	53.00	53.00	52.05	52.45	52.45	9,300
May 31, 2024	54.06	54.06	53.20	53.46	53.46	8,700
May 30, 2024	53.62	53.94	53.60	53.90	53.90	3,600
May 29, 2024	52.40	52.82	52.40	52.67	52.67	2,800
May 28, 2024	53.18	53.35	52.73	53.35	53.35	4,100
May 24, 2024	53.39	53.96	53.02	53.76	53.76	6,700
May 23, 2024	54.94	54.94	54.18	54.18	54.18	4,900
May 22, 2024	50.77	52.62	50.77	51.30	51.30	3,000
May 21, 2024	51.06	51.27	50.60	50.77	50.77	3,300
May 20, 2024	51.10	51.90	50.31	51.90	51.90	4,200
May 17, 2024	51.85	51.85	50.54	51.71	51.71	5,800
May 16, 2024	0.686 Dividend
May 16, 2024	52.98	52.98	52.17	52.20	52.20	3,300
May 15, 2024	51.13	52.88	51.13	52.65	51.96	8,700
May 14, 2024	50.01	50.69	50.01	50.19	49.54	3,100
May 13, 2024	50.47	50.89	50.40	50.76	50.10	4,100
May 10, 2024	51.19	51.76	50.77	51.76	51.09	2,800
May 9, 2024	49.43	51.04	49.43	49.67	49.02	3,700
May 8, 2024	49.69	50.97	49.69	50.24	49.59	2,600
May 7, 2024	50.25	50.36	50.07	50.31	49.65	4,800
May 6, 2024	49.00	50.05	48.11	50.03	49.37	12,000
May 3, 2024	51.01	51.01	48.70	49.72	49.07	3,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

VAT Group AG (VACNY)