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

Frankfurt - Delayed Quote EUR

Volution Group plc (VO1.F)

6.90
+0.05
+(0.73%)
As of 11:53:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.856.906.856.906.9035
May 2, 20256.856.856.856.856.85-
Apr 30, 20256.606.606.606.606.60-
Apr 29, 20256.556.556.556.556.55-
Apr 28, 20256.406.406.406.406.40-
Apr 25, 20256.206.206.206.206.20-
Apr 24, 20256.206.306.206.306.301
Apr 23, 20256.156.156.156.156.15-
Apr 22, 20256.156.156.156.156.15-
Apr 17, 20256.106.106.106.106.10-
Apr 16, 20256.206.206.206.206.20-
Apr 15, 20256.056.056.056.056.05-
Apr 14, 20255.905.905.905.905.90-
Apr 11, 20255.855.855.855.855.85-
Apr 10, 20255.905.955.905.955.9546
Apr 9, 20255.605.605.605.605.60-
Apr 8, 20255.705.705.705.705.70-
Apr 7, 20255.555.555.555.555.55-
Apr 4, 20256.106.106.106.106.10-
Apr 3, 20256.106.106.106.106.10-
Apr 2, 20256.356.356.356.356.35-
Apr 1, 20256.556.556.556.556.55-
Mar 31, 20256.556.606.556.606.6018
Mar 28, 20256.606.606.606.606.60-
Mar 27, 2025 0.039889824 Dividend
Mar 27, 20256.656.656.656.656.65-
Mar 26, 20256.806.806.806.806.7745
Mar 25, 20256.756.756.756.756.72-
Mar 24, 20256.856.856.856.856.82-
Mar 21, 20256.906.956.906.956.921
Mar 20, 20256.956.956.956.956.92-
Mar 19, 20256.756.756.756.756.72-
Mar 18, 20256.856.856.856.856.82-
Mar 17, 20256.956.956.956.956.92-
Mar 14, 20257.007.007.007.006.97-
Mar 13, 20256.106.106.106.106.07-
Mar 12, 20256.056.056.056.056.02-
Mar 11, 20256.106.106.106.106.07-
Mar 10, 20256.306.306.306.306.27-
Mar 7, 20256.306.306.306.306.27-
Mar 6, 20256.256.256.256.256.22-
Mar 5, 20256.106.156.106.156.12100
Mar 4, 20256.206.206.106.106.077
Mar 3, 20256.256.256.256.256.22-
Feb 28, 20256.206.206.206.206.17-
Feb 27, 20256.206.206.206.206.17-
Feb 26, 20256.056.056.056.056.02-
Feb 25, 20256.056.056.056.056.02-
Feb 24, 20256.156.156.156.156.12-
Feb 21, 20256.206.206.206.206.17-
Feb 20, 20256.256.256.256.256.22-
Feb 19, 20256.306.306.306.306.27-
Feb 18, 20256.356.356.356.356.32-
Feb 17, 20256.306.306.306.306.27-
Feb 14, 20256.306.306.306.306.27-
Feb 13, 20256.306.306.306.306.27-
Feb 12, 20256.456.456.456.456.42-
Feb 11, 20256.406.406.406.406.37-
Feb 10, 20256.356.356.356.356.32-
Feb 7, 20256.406.406.406.406.37-
Feb 6, 20256.356.356.356.356.32-
Feb 5, 20256.356.356.356.356.32-
Feb 4, 20256.406.406.406.406.3730
Feb 3, 20256.456.456.456.456.42-
Jan 31, 20256.456.456.456.456.42-
Jan 30, 20256.406.406.406.406.37-
Jan 29, 20256.456.556.456.556.521
Jan 28, 20256.456.456.456.456.42-
Jan 27, 20256.506.506.506.506.47-
Jan 24, 20256.556.556.556.556.52-
Jan 23, 20256.706.706.706.706.67-
Jan 22, 20256.556.556.556.556.52-
Jan 21, 20256.406.406.406.406.37-
Jan 20, 20256.456.506.456.506.471
Jan 17, 20256.406.406.406.406.37-
Jan 16, 20256.406.406.406.406.37-
Jan 15, 20256.006.006.006.005.97-
Jan 14, 20256.106.106.106.106.07-
Jan 13, 20256.306.306.306.306.27-
Jan 10, 20256.206.206.206.206.17-
Jan 9, 20256.156.156.156.156.12-
Jan 8, 20256.356.356.356.356.32-
Jan 7, 20256.606.606.606.606.57-
Jan 6, 20256.656.656.656.656.62-
Jan 3, 20256.656.656.656.656.62-
Jan 2, 20256.806.806.806.806.77-
Dec 30, 20246.706.706.706.706.67-
Dec 27, 20246.756.756.756.756.72-
Dec 23, 20246.706.756.706.756.722
Dec 20, 20246.706.706.556.556.5212
Dec 19, 20246.756.756.756.756.7260
Dec 18, 20246.756.756.756.756.72-
Dec 17, 20246.856.856.856.856.82-
Dec 16, 20246.806.806.806.806.77-
Dec 13, 20246.806.806.806.806.77-
Dec 12, 20246.956.956.956.956.92-
Dec 11, 20246.706.706.706.706.67-
Dec 10, 20246.856.856.856.856.82-
Dec 9, 20246.906.906.906.906.87-
Dec 6, 20246.906.906.906.906.87-
Dec 5, 20246.906.906.906.906.87-
Dec 4, 20246.806.806.806.806.77-
Dec 3, 20246.706.706.706.706.67-
Dec 2, 20246.756.756.756.756.72-
Nov 29, 20246.756.756.756.756.72-
Nov 28, 20246.806.806.806.806.77-
Nov 27, 20246.656.656.656.656.62-
Nov 26, 20246.756.756.756.756.72-
Nov 25, 20246.856.856.856.856.82-
Nov 22, 20246.606.606.606.606.57-
Nov 21, 2024 0.072740264 Dividend
Nov 21, 20246.656.656.656.656.62-
Nov 20, 20246.756.756.756.756.65-
Nov 19, 20246.756.756.756.756.65-
Nov 18, 20246.856.856.856.856.75-
Nov 15, 20246.906.906.906.906.80-
Nov 14, 20246.856.856.856.856.75-
Nov 13, 20246.756.756.756.756.65-
Nov 12, 20246.956.956.956.956.85-
Nov 11, 20246.856.856.856.856.75-
Nov 8, 20246.856.856.856.856.75-
Nov 7, 20246.856.856.856.856.75-
Nov 6, 20247.057.057.057.056.95-
Nov 5, 20247.057.056.856.856.75959
Nov 4, 20247.007.007.007.006.90-
Nov 1, 20246.806.806.806.806.70-
Oct 31, 20247.007.007.007.006.90-
Oct 30, 20247.007.007.007.006.90-
Oct 29, 20246.956.956.956.956.85-
Oct 28, 20246.906.906.906.906.80-
Oct 25, 20246.906.906.906.906.80-
Oct 24, 20246.856.856.856.856.75-
Oct 23, 20247.107.107.107.107.00-
Oct 22, 20247.157.157.157.157.05-
Oct 21, 20247.357.357.357.357.25-
Oct 18, 20247.357.357.357.357.25-
Oct 17, 20247.407.407.407.407.30-
Oct 16, 20247.357.357.357.357.25-
Oct 15, 20247.207.207.207.207.10-
Oct 14, 20247.257.257.257.257.15-
Oct 11, 20247.007.007.007.006.90-
Oct 10, 20247.157.157.157.157.05-
Oct 9, 20246.956.956.956.956.85-
Oct 8, 20247.007.007.007.006.90-
Oct 7, 20247.257.257.257.257.1517
Oct 4, 20247.157.157.157.157.05-
Oct 3, 20247.107.107.107.107.00-
Oct 2, 20247.157.157.157.157.05-
Oct 1, 20247.357.357.357.357.25-
Sep 30, 20247.357.457.357.457.341
Sep 27, 20247.357.357.357.357.25-
Sep 26, 20247.207.207.207.207.10-
Sep 25, 20247.207.207.207.207.10-
Sep 24, 20247.207.207.207.207.10-
Sep 23, 20247.357.357.357.357.25-
Sep 20, 20246.557.356.557.357.25902
Sep 19, 20246.406.406.406.406.31-
Sep 18, 20246.406.406.406.406.31-
Sep 17, 20246.406.406.406.406.31-
Sep 16, 20246.406.406.406.406.31-
Sep 13, 20246.356.356.356.356.26-
Sep 12, 20246.206.206.206.206.11-
Sep 11, 20246.256.256.256.256.16-
Sep 10, 20246.256.256.256.256.16-
Sep 9, 20246.206.206.206.206.11-
Sep 6, 20246.306.306.306.306.21-
Sep 5, 20246.406.406.406.406.31-
Sep 4, 20246.506.506.506.506.41-
Sep 3, 20246.656.656.656.656.56-
Sep 2, 20246.656.656.656.656.56-
Aug 30, 20246.556.706.556.706.61780
Aug 29, 20246.506.506.506.506.41-
Aug 28, 20246.456.456.456.456.36-
Aug 27, 20246.406.406.406.406.31-
Aug 26, 20246.406.406.406.406.31-
Aug 23, 20246.206.406.206.406.313
Aug 22, 20246.206.206.206.206.11-
Aug 21, 20246.106.106.106.106.01-
Aug 20, 20246.156.156.156.156.06-
Aug 19, 20246.106.106.106.106.01-
Aug 16, 20246.156.156.156.156.06-
Aug 15, 20246.106.106.106.106.01-
Aug 14, 20245.955.955.955.955.87-
Aug 13, 20245.955.955.955.955.87-
Aug 12, 20245.955.955.955.955.87-
Aug 9, 20245.905.905.905.905.82-
Aug 8, 20245.855.855.855.855.77-
Aug 7, 20245.756.055.756.055.9619
Aug 6, 20245.755.755.755.755.67-
Aug 5, 20245.905.905.905.905.82-
Aug 2, 20246.206.206.206.206.11-
Aug 1, 20246.456.456.456.456.36-
Jul 31, 20246.406.406.406.406.31-
Jul 30, 20246.306.506.306.506.4135
Jul 29, 20246.356.356.356.356.26-
Jul 26, 20246.156.156.156.156.06-
Jul 25, 20246.206.206.206.206.11-
Jul 24, 20246.006.006.006.005.92-
Jul 23, 20245.905.905.905.905.82-
Jul 22, 20245.905.905.905.905.82-
Jul 19, 20245.905.905.905.905.82-
Jul 18, 20245.905.905.905.905.82-
Jul 17, 20245.955.955.955.955.87-
Jul 16, 20246.006.006.006.005.92-
Jul 15, 20245.955.955.955.955.87-
Jul 12, 20245.855.855.855.855.77-
Jul 11, 20245.755.855.755.855.77340
Jul 10, 20245.655.655.655.655.57-
Jul 9, 20245.655.655.655.655.57-
Jul 8, 20245.705.705.705.705.62-
Jul 5, 20245.455.705.455.705.62553
Jul 4, 20245.455.455.455.455.37-
Jul 3, 20245.305.305.305.305.23-
Jul 2, 20245.305.305.305.305.23-
Jul 1, 20245.305.305.305.305.23-
Jun 28, 20245.355.355.355.355.27-
Jun 27, 20245.305.305.305.305.23-
Jun 26, 20245.355.355.355.355.27-
Jun 25, 20245.355.355.355.355.27-
Jun 24, 20245.305.305.305.305.23-
Jun 21, 20245.355.355.355.355.27-
Jun 20, 20245.255.255.255.255.18-
Jun 19, 20245.255.255.255.255.18-
Jun 18, 20245.155.155.155.155.08-
Jun 17, 20245.155.155.155.155.08-
Jun 14, 20245.305.305.305.305.23-
Jun 13, 20245.405.405.405.405.32-
Jun 12, 20245.205.205.205.205.13-
Jun 11, 20245.255.255.255.255.18-
Jun 10, 20245.305.305.305.305.23-
Jun 7, 20245.255.255.255.255.18-
Jun 6, 20245.355.355.355.355.27-
Jun 5, 20245.305.305.305.305.23-
Jun 4, 20245.405.405.405.405.32-
Jun 3, 20245.305.305.305.305.23-
May 31, 20245.455.455.455.455.37-
May 30, 20245.305.305.305.305.23-
May 29, 20245.405.405.405.405.32-
May 28, 20245.355.355.355.355.27-
May 27, 20245.355.355.355.355.27-
May 24, 20245.255.255.255.255.18-
May 23, 20245.305.305.305.305.23-
May 22, 20245.305.305.305.305.23-
May 21, 20245.355.355.355.355.27-
May 20, 20245.305.305.305.305.23-
May 17, 20245.255.255.255.255.18-
May 16, 20245.305.305.305.305.2322
May 15, 20245.255.255.255.255.18100
May 14, 20245.255.255.255.255.18-
May 13, 20245.205.205.205.205.13-
May 10, 20245.205.205.205.205.13-
May 9, 20245.205.205.205.205.13-
May 8, 20245.105.105.105.105.03-
May 7, 20245.055.055.055.054.98-
May 6, 20245.055.055.055.054.98-