If you invested €1000 in Varta AG (VAR1.DE) 10 years ago, it would be worth €142.64 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €8.8. This corresponds to total returns of -85.74%, -99.12%, respectively, with annualized returns of -17.69%, -61.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| March 11, 2025 | 1.23 | 1.21 | 1.21 | 1.24 | 1.19 | 3,035 |
| March 10, 2025 | 1.21 | 1.25 | 1.25 | 1.37 | 1.17 | 202,505 |
| March 07, 2025 | 1.23 | 1.15 | 1.15 | 1.25 | 1.15 | 181,864 |
| March 06, 2025 | 1.35 | 1.21 | 1.21 | 1.4 | 1.21 | 220,580 |
| March 05, 2025 | 1.38 | 1.34 | 1.34 | 1.45 | 1.15 | 536,512 |
| March 04, 2025 | 1.45 | 1.32 | 1.32 | 1.48 | 1.28 | 139,400 |
| March 03, 2025 | 1.42 | 1.48 | 1.48 | 1.56 | 1.35 | 120,660 |
| February 28, 2025 | 1.44 | 1.43 | 1.43 | 1.5 | 1.26 | 329,062 |
| February 27, 2025 | 1.63 | 1.55 | 1.55 | 1.69 | 1.42 | 454,513 |
| February 26, 2025 | 1.16 | 1.37 | 1.37 | 1.48 | 1.16 | 597,439 |
| February 25, 2025 | 1.19 | 1.14 | 1.14 | 1.34 | 1.12 | 436,402 |
| February 24, 2025 | 1.61 | 1.36 | 1.36 | 1.65 | 1.24 | 859,307 |
| February 21, 2025 | 1.89 | 1.92 | 1.92 | 2 | 1.7 | 1.6M |
| February 20, 2025 | 2.11 | 1.62 | 1.62 | 2.54 | 1.44 | 4.94M |
| February 19, 2025 | 1.01 | 1.65 | 1.65 | 1.93 | 0.96 | 2.58M |
| February 18, 2025 | 0.75 | 0.85 | 0.85 | 0.89 | 0.71 | 459,944 |
| February 17, 2025 | 0.69 | 0.75 | 0.75 | 0.77 | 0.68 | 218,460 |
| February 14, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.66 | 91,542 |
| February 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.65 | 374,045 |
| February 12, 2025 | 0.77 | 0.71 | 0.71 | 0.78 | 0.71 | 163,743 |
| February 11, 2025 | 0.79 | 0.76 | 0.76 | 0.8 | 0.75 | 174,707 |
| February 10, 2025 | 0.81 | 0.79 | 0.79 | 0.84 | 0.76 | 216,811 |
| February 07, 2025 | 0.81 | 0.81 | 0.81 | 0.84 | 0.77 | 219,765 |
| February 06, 2025 | 0.81 | 0.81 | 0.81 | 0.85 | 0.8 | 100,462 |
| February 05, 2025 | 0.82 | 0.82 | 0.82 | 0.85 | 0.8 | 104,160 |
| February 04, 2025 | 0.83 | 0.81 | 0.81 | 0.85 | 0.77 | 408,321 |
| February 03, 2025 | 0.86 | 0.86 | 0.86 | 0.88 | 0.75 | 524,680 |
| January 31, 2025 | 0.92 | 0.88 | 0.88 | 0.93 | 0.87 | 196,742 |
| January 30, 2025 | 0.9 | 0.91 | 0.91 | 0.96 | 0.88 | 186,482 |
| January 29, 2025 | 0.89 | 0.91 | 0.91 | 0.95 | 0.87 | 349,436 |
| January 28, 2025 | 0.92 | 0.91 | 0.91 | 0.97 | 0.86 | 398,971 |
| January 27, 2025 | 0.99 | 0.98 | 0.98 | 1.06 | 0.9 | 611,198 |
| January 24, 2025 | 0.95 | 1.08 | 1.08 | 1.17 | 0.89 | 1.45M |
| January 23, 2025 | 1.5 | 1.4 | 1.4 | 1.54 | 1.25 | 440,674 |
| January 22, 2025 | 1.53 | 1.52 | 1.52 | 1.55 | 1.47 | 106,888 |
| January 21, 2025 | 1.51 | 1.52 | 1.52 | 1.52 | 1.47 | 42,737 |
| January 20, 2025 | 1.5 | 1.5 | 1.5 | 1.52 | 1.48 | 38,085 |
| January 17, 2025 | 1.53 | 1.5 | 1.5 | 1.58 | 1.5 | 78,102 |
| January 16, 2025 | 1.48 | 1.52 | 1.52 | 1.53 | 1.47 | 129,773 |
| January 15, 2025 | 1.52 | 1.5 | 1.5 | 1.59 | 1.46 | 115,908 |
| January 14, 2025 | 1.51 | 1.53 | 1.53 | 1.56 | 1.48 | 115,344 |
| January 13, 2025 | 1.5 | 1.47 | 1.47 | 1.55 | 1.47 | 65,088 |
| January 10, 2025 | 1.52 | 1.51 | 1.51 | 1.56 | 1.48 | 312,035 |
| January 09, 2025 | 1.47 | 1.5 | 1.5 | 1.54 | 1.47 | 36,048 |
| January 08, 2025 | 1.52 | 1.49 | 1.49 | 1.54 | 1.49 | 131,795 |
| January 07, 2025 | 1.6 | 1.52 | 1.52 | 1.63 | 1.47 | 202,752 |
| January 06, 2025 | 1.69 | 1.62 | 1.62 | 1.73 | 1.57 | 192,297 |
| January 03, 2025 | 1.5 | 1.7 | 1.7 | 1.75 | 1.49 | 162,642 |
| January 02, 2025 | 1.51 | 1.5 | 1.5 | 1.58 | 1.45 | 118,589 |
| December 30, 2024 | 1.52 | 1.54 | 1.54 | 1.56 | 1.5 | 54,037 |
| December 27, 2024 | 1.52 | 1.52 | 1.52 | 1.6 | 1.45 | 190,017 |
| December 23, 2024 | 1.55 | 1.52 | 1.52 | 1.6 | 1.5 | 241,259 |
| December 20, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.5 | 207,554 |
| December 19, 2024 | 1.55 | 1.56 | 1.56 | 1.63 | 1.54 | 196,345 |
| December 18, 2024 | 1.67 | 1.6 | 1.6 | 1.68 | 1.52 | 410,701 |
| December 17, 2024 | 1.74 | 1.68 | 1.68 | 1.76 | 1.66 | 177,445 |
| December 16, 2024 | 1.7 | 1.75 | 1.75 | 1.78 | 1.7 | 97,887 |
| December 13, 2024 | 1.75 | 1.72 | 1.72 | 1.85 | 1.72 | 173,583 |
| December 12, 2024 | 1.72 | 1.8 | 1.8 | 1.81 | 1.7 | 398,195 |