Net-Digital AG - VRL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17	16.2	16.2	17.2	15.9	3,627
November 06, 2025	17.8	17.1	17.1	18	17	3,192
November 05, 2025	18	17.3	17.3	18	16.9	2,280
November 04, 2025	18.4	17.9	17.9	18.5	17.2	4,609
November 03, 2025	19.6	18.6	18.6	22.4	18.3	33,802
October 31, 2025	15.1	16.5	16.5	16.6	15	11,389
October 30, 2025	15.5	15	15	16.2	14.8	8,687
October 29, 2025	12.3	15.4	15.4	15.5	12.3	14,203
October 28, 2025	12.2	12.4	12.4	12.5	12.2	452
October 27, 2025	12.4	12.1	12.1	12.5	12.1	1,457
October 24, 2025	12.2	12.2	12.2	12.2	12.2	1,079
October 23, 2025	12.3	12.2	12.2	12.3	12	1,079
October 22, 2025	12.6	12.4	12.4	12.6	12.3	1,104
October 21, 2025	12.4	12.4	12.4	12.4	12.2	495
October 20, 2025	12.6	12.2	12.2	12.6	12.2	63
October 17, 2025	12.7	12.4	12.4	12.8	12.3	563
October 16, 2025	12.6	12.6	12.6	12.6	12.6	1,064
October 15, 2025	12.7	12.4	12.4	12.7	12.1	1,064
October 14, 2025	12.7	12.8	12.8	12.8	12.7	4
October 13, 2025	12.2	12.8	12.8	13.4	12.2	3,095
October 10, 2025	12.5	12.2	12.2	12.6	12.2	1,393
October 09, 2025	12.8	12.8	12.8	12.8	12.6	1,167
October 08, 2025	12.8	13	13	13.1	12.8	275
October 07, 2025	12.8	12.9	12.9	12.9	12.7	289
October 06, 2025	13.2	13	13	13.3	12.8	1,377
October 03, 2025	13.6	13.4	13.4	13.8	13.3	1,466
October 02, 2025	12.7	13.5	13.5	13.5	12.7	1,147
October 01, 2025	12.7	12.7	12.7	12.7	12.7	74
September 30, 2025	12.9	12.7	12.7	12.9	12.5	360
September 29, 2025	12.3	12.9	12.9	13	12.2	2,766
September 26, 2025	12.5	12.2	12.2	12.6	12.2	688
September 25, 2025	12.2	12.4	12.4	12.6	12.1	2,256
September 24, 2025	12.4	12	12	12.6	12	1,806
September 23, 2025	12.4	12.5	12.5	12.7	12.4	1,711
September 22, 2025	12.7	12.3	12.3	12.9	12.3	2,534
September 19, 2025	12.7	12.8	12.8	12.8	12.6	622
September 18, 2025	13	12.8	12.8	13	12.6	2,135
September 17, 2025	13.4	13.2	13.2	13.6	13.2	1,012
September 16, 2025	13.6	13.7	13.7	13.7	13.6	381
September 15, 2025	13.4	13.4	13.4	13.6	13.2	58
September 12, 2025	13.4	13.4	13.4	13.7	13.1	1,421
September 11, 2025	13.6	13.7	13.7	13.8	13.1	1,015
September 10, 2025	13.6	13.4	13.4	14	13.4	656
September 09, 2025	13.7	13.7	13.7	14	13.6	1,831
September 08, 2025	13	13.8	13.8	14	12.9	4,595
September 05, 2025	13.4	13	13	13.8	12.4	3,766
September 04, 2025	14.3	13.6	13.6	14.4	13.6	1,537
September 03, 2025	13.9	14.2	14.2	14.2	13.7	2,485
September 02, 2025	13.9	14	14	14	13.9	936
September 01, 2025	14	14.2	14.2	15	14	1,981
August 29, 2025	14.1	13.8	13.8	14.2	13.6	1,509
August 28, 2025	15	13.6	13.6	15	13.4	5,598
August 27, 2025	15.7	15	15	16	14.8	1,629
August 26, 2025	15.6	15.3	15.3	15.7	15.2	386
August 25, 2025	15	15.5	15.5	15.9	14.4	4,742
August 22, 2025	15.1	14.9	14.9	16	14.8	4,393
August 21, 2025	13.6	15	15	15.6	13.6	14,855
August 20, 2025	13.1	13.4	13.4	13.4	13	269
August 19, 2025	13.2	13.1	13.1	13.4	12.7	1,891
August 18, 2025	13.6	13.4	13.4	14.7	13.2	3,057

Net-Digital AG (VRL.DE) XETRA