Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2025	-1.00 / -2.15%	47.05	48.10	45.00	45.50	46.01	45.50	18,410,600
8/7/2025	-0.10 / -0.21%	47.15	47.50	45.95	46.50	46.52	46.50	13,872,900
8/6/2025	+0.80 / +1.75%	46.80	46.90	45.65	46.60	46.29	46.60	12,573,500
8/5/2025	+1.15 / +2.58%	45.30	47.75	42.00	45.80	46.43	45.80	33,439,400
8/4/2025	+0.20 / +0.45%	44.05	44.95	43.80	44.65	44.39	44.65	14,472,900
8/1/2025	+1.40 / +3.25%	43.20	46.05	42.55	44.45	44.70	44.45	27,828,700
7/31/2025	+1.15 / +2.74%	42.00	43.15	40.90	43.05	41.96	43.05	15,337,800
7/30/2025	+0.05 / +0.12%	41.95	42.55	41.00	41.90	41.83	41.90	17,293,900
7/29/2025	-3.10 / -6.90%	45.80	45.80	41.85	41.85	43.19	41.85	29,340,300
7/28/2025	+1.90 / +4.41%	44.30	46.00	43.70	44.95	44.93	44.95	19,913,900
7/25/2025	+1.55 / +3.73%	41.55	43.15	41.50	43.05	42.51	43.05	26,119,600
7/24/2025	-0.10 / -0.24%	41.75	41.90	40.95	41.50	41.27	41.50	9,906,700
7/23/2025	-0.15 / -0.36%	42.10	43.20	41.40	41.60	42.12	41.60	17,082,300
7/22/2025	+1.10 / +2.71%	40.35	41.80	40.00	41.75	40.99	41.75	16,970,700
7/21/2025	-1.05 / -2.52%	41.70	41.75	40.60	40.65	41.00	40.65	20,149,500
7/18/2025	+0.40 / +0.97%	41.50	42.60	41.40	41.70	41.87	41.70	14,718,000
7/17/2025	-0.40 / -0.96%	42.00	42.15	41.05	41.30	41.52	41.30	18,852,600
7/16/2025	+0.80 / +1.96%	41.00	42.15	40.70	41.70	41.46	41.70	11,194,400
7/15/2025	-0.75 / -1.80%	41.70	43.60	40.85	40.90	41.98	40.90	25,103,200
7/14/2025	+0.60 / +1.46%	42.20	42.45	41.25	41.65	41.82	41.65	13,590,100
7/11/2025	+2.65 / +6.90%	38.45	41.05	38.20	41.05	40.02	41.05	30,059,700
7/10/2025	+0.15 / +0.39%	38.65	38.75	37.90	38.40	38.30	38.40	14,347,600
7/9/2025	+0.70 / +1.86%	37.60	38.90	37.60	38.25	38.37	38.25	19,286,200
7/8/2025	+0.45 / +1.21%	37.20	37.65	37.10	37.55	37.45	37.55	11,517,700
7/7/2025	+0.40 / +1.09%	37.00	37.40	36.95	37.10	37.14	37.10	11,364,400
7/4/2025	-0.10 / -0.27%	37.00	37.20	36.50	36.70	36.76	36.70	5,248,800
7/3/2025	+0.30 / +0.82%	36.50	37.30	36.25	36.80	36.80	36.80	16,706,500
7/2/2025	+1.10 / +3.11%	35.40	36.95	35.40	36.50	36.21	36.50	11,613,400
7/1/2025	-0.35 / -0.98%	35.75	35.85	35.30	35.40	35.52	35.40	4,511,000
6/30/2025	+0.30 / +0.85%	35.80	36.15	35.75	35.75	35.92	35.75	4,997,400

<<Previous 30 days

VCI News

21/04	VCI: Report affiliated person trade
04/04	VCI: Resolution and Minutes on the AGM 2025
02/04	VCI: Report on the use of cash proceeds from private placement of bonds in 2024
02/04	VCI: Annual Report 2024
01/04	VCI: Report on financial status

More News

Related Companies

	Volume	Price	Change
AAS	2,354,800	12.30	-1.60%
ABW	708,900	11.40	1.79%
AGR	2,749,800	18.20	-1.09%
APG	1,501,100	11.95	-0.42%
APS	2,389,700	11.70	-3.31%
ART	0	1.30	0.00%