Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2025	+1.55 / +3.47%	44.80	46.45	44.60	46.25	45.75	46.25	12,805,500
8/27/2025	-0.20 / -0.45%	45.15	45.80	44.70	44.70	45.14	44.70	10,697,600
8/26/2025	+2.10 / +4.91%	42.55	44.95	42.55	44.90	43.86	44.90	7,889,600
8/25/2025	-0.50 / -1.15%	44.00	44.80	42.05	42.80	43.40	42.80	9,748,200
8/22/2025	-2.70 / -5.87%	45.30	45.70	43.00	43.30	44.33	43.30	15,151,100
8/21/2025	-0.20 / -0.43%	46.30	48.50	45.90	46.00	46.94	46.00	22,608,800
8/20/2025	+0.30 / +0.65%	45.75	46.20	43.00	46.20	45.05	46.20	15,818,600
8/19/2025	+1.40 / +3.15%	44.55	47.00	44.10	45.90	45.53	45.90	21,205,600
8/18/2025	-0.80 / -1.77%	45.10	45.50	44.20	44.50	44.72	44.50	13,894,000
8/15/2025	-1.30 / -2.79%	46.85	47.20	44.60	45.30	45.94	45.30	18,408,600
8/14/2025	-0.40 / -0.85%	47.40	48.25	46.50	46.60	47.15	46.60	14,104,700
8/13/2025	+1.50 / +3.30%	46.00	47.10	45.00	47.00	45.86	47.00	19,398,200
8/12/2025	-0.40 / -0.87%	46.45	46.45	45.10	45.50	45.59	45.50	11,938,000
8/11/2025	+0.40 / +0.88%	45.60	46.60	45.10	45.90	45.69	45.90	14,535,900
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

<<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	2,089,200	23.00	7.48%
ABW	1,328,800	12.50	7.76%
AGR	1,849,200	18.00	3.15%
APG	3,580,900	12.55	6.81%
APS	2,406,100	11.00	2.80%
ART	0	1.30	0.00%