Voltabox AG (VBX.DE) XETRA
4.20
-0.17(-3.89%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
VBX.DE Historical Return
If you invested €1000 in Voltabox AG (VBX.DE) since IPO date, it would be worth €1,707.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,794.87, while €1000 invested 1 year ago would be worth €1,423.73. This corresponds to total returns of 70.73%, 79.49%, 42.37%, respectively, with annualized returns of 19.46%, 21.55%, 42.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VBX.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 24, 2025 | 4.82 | 4.87 | 4.87 | 4.91 | 4.82 | 2,634 |
| November 21, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 5,000 |
| November 20, 2025 | 4.81 | 4.9 | 4.9 | 4.9 | 4.81 | 5,721 |
| November 19, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.73 | 14,003 |
| November 18, 2025 | 5.28 | 5.02 | 5.02 | 5.28 | 4.95 | 5,146 |
| November 17, 2025 | 4.5 | 5.26 | 5.26 | 5.42 | 4.5 | 21,887 |
| November 14, 2025 | 5.7 | 4.66 | 4.66 | 5.7 | 4.66 | 29,461 |
| November 13, 2025 | 5.46 | 5.7 | 5.7 | 5.8 | 5.36 | 36,300 |
| November 12, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.32 | 13,664 |
| November 11, 2025 | 5.66 | 5.4 | 5.4 | 5.68 | 5.16 | 17,725 |
| November 10, 2025 | 4.61 | 5.68 | 5.68 | 5.68 | 4.61 | 22,067 |
| November 07, 2025 | 4.32 | 4.49 | 4.49 | 4.49 | 4.32 | 181 |
| November 06, 2025 | 4.06 | 4.59 | 4.59 | 4.59 | 4.06 | 3,059 |
| November 05, 2025 | 4.03 | 4.27 | 4.27 | 4.31 | 4.03 | 2,246 |
| November 04, 2025 | 4.24 | 4.14 | 4.14 | 4.31 | 4.12 | 4,602 |
| November 03, 2025 | 3.96 | 4.42 | 4.42 | 4.42 | 3.86 | 29,956 |
| October 31, 2025 | 3.64 | 3.95 | 3.95 | 4.07 | 3.64 | 19,270 |
| October 30, 2025 | 4.11 | 3.75 | 3.75 | 4.11 | 3.72 | 22,057 |
| October 29, 2025 | 4.26 | 4.15 | 4.15 | 4.47 | 4.03 | 18,795 |
| October 28, 2025 | 4.7 | 4.36 | 4.36 | 4.71 | 4.36 | 13,074 |
| October 27, 2025 | 4.62 | 4.61 | 4.61 | 4.69 | 4.61 | 6,226 |
| October 24, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.61 | 2,154 |
| October 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.64 | 554 |
| October 22, 2025 | 4.73 | 4.61 | 4.61 | 4.85 | 4.61 | 2,116 |
| October 21, 2025 | 4.85 | 4.76 | 4.76 | 4.85 | 4.75 | 423 |
| October 20, 2025 | 4.62 | 4.76 | 4.76 | 4.9 | 4.62 | 1,835 |
| October 17, 2025 | 4.61 | 4.75 | 4.75 | 4.85 | 4.61 | 1,686 |
| October 16, 2025 | 4.66 | 4.71 | 4.71 | 4.85 | 4.66 | 1,556 |
| October 15, 2025 | 4.83 | 4.7 | 4.7 | 4.9 | 4.64 | 10,512 |
| October 14, 2025 | 4.81 | 5 | 5 | 5.02 | 4.81 | 1,689 |
| October 13, 2025 | 4.98 | 5 | 5 | 5 | 4.7 | 11,403 |
| October 10, 2025 | 4.71 | 4.8 | 4.8 | 4.9 | 4.54 | 13,999 |
| October 09, 2025 | 4.88 | 4.7 | 4.7 | 4.9 | 4.6 | 24,158 |
| October 08, 2025 | 4.74 | 4.9 | 4.9 | 5.02 | 4.74 | 4,565 |
| October 07, 2025 | 4.9 | 4.8 | 4.8 | 4.93 | 4.8 | 14,493 |
| October 06, 2025 | 5.26 | 5 | 5 | 5.26 | 4.69 | 9,494 |
| October 03, 2025 | 5.06 | 5.2 | 5.2 | 5.22 | 5.04 | 2,427 |
| October 02, 2025 | 5.28 | 5.02 | 5.02 | 5.28 | 5.02 | 1,874 |
| October 01, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.2 | 256 |
| September 30, 2025 | 5.14 | 5.38 | 5.38 | 5.4 | 5.1 | 13,989 |
| September 29, 2025 | 5.08 | 5.2 | 5.2 | 5.7 | 5.04 | 28,322 |
| September 26, 2025 | 4.46 | 5.1 | 5.1 | 5.3 | 4.35 | 44,919 |
| September 25, 2025 | 5 | 4.7 | 4.7 | 5.16 | 4.5 | 61,444 |
| September 24, 2025 | 5.46 | 5.1 | 5.1 | 5.62 | 4.79 | 13,110 |
| September 23, 2025 | 5.44 | 5.64 | 5.64 | 5.76 | 5.44 | 10,959 |
| September 22, 2025 | 5.54 | 5.6 | 5.6 | 5.62 | 5.36 | 29,703 |
| September 19, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.54 | 1,365 |
| September 18, 2025 | 5.74 | 5.6 | 5.6 | 6.02 | 5.56 | 58,302 |
| September 17, 2025 | 5.9 | 5.84 | 5.84 | 5.94 | 5.78 | 226 |
| September 16, 2025 | 5.56 | 6.04 | 6.04 | 6.22 | 5.56 | 17,440 |
| September 15, 2025 | 5.62 | 5.5 | 5.5 | 5.7 | 5.48 | 6,902 |
| September 12, 2025 | 5.52 | 5.68 | 5.68 | 5.68 | 5.5 | 5,133 |
| September 11, 2025 | 5.42 | 5.7 | 5.7 | 5.74 | 5.42 | 8,340 |
| September 10, 2025 | 5.52 | 5.4 | 5.4 | 5.72 | 5.4 | 20,975 |
| September 09, 2025 | 5.5 | 5.84 | 5.84 | 5.86 | 5.28 | 38,324 |
| September 08, 2025 | 6.02 | 5.8 | 5.8 | 6.1 | 5.72 | 12,597 |
| September 05, 2025 | 6.2 | 6.2 | 6.2 | 6.3 | 6.12 | 4,888 |
| September 04, 2025 | 5.94 | 6.2 | 6.2 | 6.22 | 5.92 | 4,398 |
| September 03, 2025 | 6.14 | 5.94 | 5.94 | 6.18 | 5.94 | 4,085 |
| September 02, 2025 | 6.04 | 6.1 | 6.1 | 6.44 | 6 | 11,628 |
