tiprankstipranks
VITA 34 AG (DE:V3V)
XETRA:V3V
Germany Market
V3V
VITA 34
RESEARCH TOOLSreports
Want to see DE:V3V full AI Analyst Report?

VITA 34 (V3V) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
4.38
4.49
4.38
4.44
4.44
-1.33%
1,255
0.79
Apr 29, 2026
4.42
4.50
4.42
4.50
4.50
+1.81%
1,054
0.67
Apr 28, 2026
4.46
4.49
4.42
4.42
4.42
-1.78%
2,777
1.80
Apr 27, 2026
4.46
4.53
4.46
4.50
4.50
-0.66%
2,016
1.32
Apr 24, 2026
4.53
4.53
4.53
4.53
4.53
0.00%
0
0.00
Apr 23, 2026
4.60
4.60
4.53
4.53
4.53
0.00%
26
0.02
Apr 22, 2026
4.55
4.59
4.53
4.53
4.53
+0.44%
49
0.03
Apr 21, 2026
4.51
4.51
4.51
4.51
4.51
-0.88%
0
0.00
Apr 20, 2026
4.52
4.64
4.49
4.55
4.55
-0.66%
3,960
2.24
Apr 17, 2026
4.58
4.58
4.58
4.58
4.58
0.00%
0
0.00
Apr 16, 2026
4.58
4.58
4.58
4.58
4.58
-1.08%
0
0.00
Apr 15, 2026
4.74
4.74
4.51
4.63
4.63
-1.28%
5,213
2.95
Apr 14, 2026
4.69
4.69
4.69
4.69
4.69
0.00%
0
0.00
Apr 13, 2026
4.75
4.75
4.69
4.69
4.69
0.00%
33
0.02
Apr 10, 2026
4.75
4.75
4.69
4.69
4.69
-0.85%
687
0.38
Apr 09, 2026
4.75
4.75
4.73
4.73
4.73
-0.42%
53
0.03
Apr 08, 2026
4.70
4.80
4.70
4.75
4.75
+1.93%
9,034
5.41
Apr 07, 2026
4.71
4.71
4.66
4.66
4.66
-0.43%
5,071
3.18
Apr 06, 2026
4.68
4.72
4.68
4.68
4.68
0.00%
0
0.00
Apr 03, 2026
4.68
4.72
4.68
4.68
4.68
0.00%
0
0.00
Apr 02, 2026
4.72
4.72
4.68
4.68
4.68
-0.85%
225
0.13
Apr 01, 2026
4.78
4.78
4.72
4.72
4.72
0.00%
56
0.03
Mar 31, 2026
4.62
4.78
4.62
4.72
4.72
0.00%
1,251
0.70
Mar 30, 2026
4.80
4.80
4.64
4.72
4.72
0.00%
155
0.08
Mar 27, 2026
4.80
4.80
4.72
4.72
4.72
0.00%
482
0.25
Mar 26, 2026
4.72
4.72
4.72
4.72
4.72
0.00%
0
0.00
Mar 25, 2026
4.70
4.82
4.64
4.72
4.72
-1.26%
2,822
1.43
Mar 24, 2026
4.70
4.78
4.70
4.78
4.78
+0.84%
333
0.17
Mar 23, 2026
4.72
4.74
4.64
4.74
4.74
-1.66%
1,481
0.73
Mar 20, 2026
4.82
4.82
4.82
4.82
4.82
0.00%
0
0.00
Mar 19, 2026
4.84
4.90
4.80
4.82
4.82
-2.43%
2,508
1.20
Mar 18, 2026
4.82
4.94
4.82
4.94
4.94
+1.23%
88
0.04
Mar 17, 2026
4.86
5.00
4.82
4.88
4.88
-1.61%
2,538
0.97
Mar 16, 2026
5.00
5.05
4.80
4.96
4.96
0.00%
3,087
1.12
Mar 13, 2026
4.92
5.05
4.90
4.96
4.96
-0.40%
2,610
0.93
Mar 12, 2026
4.98
4.98
4.98
4.98
4.98
0.00%
0
0.00
Mar 11, 2026
4.80
5.00
4.80
4.98
4.98
+2.05%
144
0.05
Mar 10, 2026
4.98
5.00
4.86
4.88
4.88
+2.09%
4,730
1.65
Mar 09, 2026
5.10
5.10
4.78
4.78
4.78
-4.40%
3,349
1.18
Mar 06, 2026
4.96
5.10
4.90
5.00
5.00
-0.99%
1,161
0.41
Mar 05, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
0
0.00
Mar 04, 2026
4.94
5.10
4.94
5.05
5.05
+1.00%
2,066
0.72
Mar 03, 2026
5.00
5.05
4.94
5.00
5.00
-1.96%
790
0.27
Mar 02, 2026
5.25
5.25
5.10
5.10
5.10
-1.92%
2,023
0.69
Feb 27, 2026
5.20
5.25
5.15
5.20
5.20
0.00%
1,085
0.37
Feb 26, 2026
5.25
5.25
5.20
5.20
5.20
0.00%
182
0.06
Feb 25, 2026
5.20
5.25
5.15
5.20
5.20
0.00%
2,939
1.01
Feb 24, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Feb 23, 2026
5.10
5.20
5.10
5.20
5.20
-1.89%
476
0.16
Feb 20, 2026
5.30
5.30
5.15
5.30
5.30
+0.95%
1,350
0.46
Rows:
50