Varta AG (VAR1.DE)
XETRA: VAR1.DE
· Real-Time Price · USD
1.21
-0.04 (-3.12%)
At close: Mar 11, 2025, 9:46 AM
VAR1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | n/a | -3.20% | 3,035 |
| Mar 10, 2025 | 1.21 | 1.37 | 1.17 | 1.25 | n/a | 8.70% | 202,505 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.15 | 1.15 | n/a | -4.96% | 181,864 |
| Mar 6, 2025 | 1.35 | 1.40 | 1.21 | 1.21 | n/a | -9.70% | 220,580 |
| Mar 5, 2025 | 1.38 | 1.45 | 1.15 | 1.34 | n/a | 1.52% | 536,512 |
| Mar 4, 2025 | 1.45 | 1.48 | 1.28 | 1.32 | n/a | -10.81% | 139,400 |
| Mar 3, 2025 | 1.42 | 1.56 | 1.35 | 1.48 | n/a | 3.50% | 120,660 |
| Feb 28, 2025 | 1.44 | 1.50 | 1.26 | 1.43 | n/a | -7.74% | 329,062 |
| Feb 27, 2025 | 1.63 | 1.69 | 1.42 | 1.55 | n/a | 13.14% | 454,513 |
| Feb 26, 2025 | 1.16 | 1.48 | 1.16 | 1.37 | n/a | 20.18% | 597,439 |
| Feb 25, 2025 | 1.19 | 1.34 | 1.12 | 1.14 | n/a | -16.18% | 436,402 |
| Feb 24, 2025 | 1.61 | 1.65 | 1.24 | 1.36 | n/a | -29.17% | 859,307 |
| Feb 21, 2025 | 1.89 | 2.00 | 1.70 | 1.92 | n/a | 18.52% | 1,602,723 |
| Feb 20, 2025 | 2.11 | 2.54 | 1.44 | 1.62 | n/a | -1.82% | 4,943,046 |
| Feb 19, 2025 | 1.01 | 1.93 | 0.96 | 1.65 | n/a | 94.12% | 2,579,659 |
| Feb 18, 2025 | 0.75 | 0.89 | 0.71 | 0.85 | n/a | 13.33% | 459,944 |
| Feb 17, 2025 | 0.69 | 0.77 | 0.68 | 0.75 | n/a | 10.29% | 218,460 |
| Feb 14, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | n/a | -8.11% | 91,542 |
| Feb 13, 2025 | 0.74 | 0.74 | 0.65 | 0.74 | n/a | 4.23% | 374,045 |
| Feb 12, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | n/a | -6.58% | 163,743 |