VAT Group AG (0RFL.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 632.80 | 643.40 | 632.80 | 632.80 | -0.24% | 3 |
| 2026-08-06 | 626.90 | 636.40 | 614.40 | 634.30 | +0.86% | 6,157 |
| 2026-08-05 | 642.10 | 643.00 | 625.80 | 628.90 | +2.36% | 5,905 |
| 2026-08-04 | 617.40 | 626.40 | 613.80 | 614.41 | +3.66% | 1,528 |
| 2026-08-03 | 613.20 | 618.60 | 592.00 | 592.70 | -2.68% | 2,498 |
| 2026-07-31 | 627.70 | 630.20 | 602.00 | 609.00 | +0.28% | 9,196 |
| 2026-07-30 | 581.60 | 609.20 | 573.60 | 607.30 | +3.78% | 17,560 |
| 2026-07-29 | 598.90 | 603.80 | 577.40 | 585.20 | -3.48% | 60,183 |
| 2026-07-28 | 597.40 | 618.70 | 587.00 | 606.27 | -6.92% | 12,582 |
| 2026-07-27 | 656.80 | 660.60 | 622.20 | 651.37 | +0.01% | 105,344 |
| 2026-07-24 | 645.80 | 668.40 | 643.00 | 651.30 | -0.20% | 45,139 |
| 2026-07-23 | 645.60 | 659.20 | 638.80 | 652.60 | +0.91% | 95,973 |
| 2026-07-22 | 692.40 | 700.60 | 642.40 | 646.70 | -6.23% | 92,732 |
| 2026-07-21 | 682.70 | 700.40 | 679.00 | 689.68 | +3.44% | 102,497 |
| 2026-07-20 | 664.20 | 675.00 | 660.20 | 666.73 | +0.84% | 78,244 |
| 2026-07-17 | 675.50 | 676.00 | 643.80 | 661.20 | -3.92% | 4,281 |
| 2026-07-16 | 696.80 | 699.20 | 672.40 | 688.20 | -0.06% | 6,290 |
| 2026-07-15 | 700.00 | 713.00 | 687.60 | 688.60 | +2.41% | 37,839 |
| 2026-07-14 | 673.00 | 698.04 | 670.00 | 672.40 | +0.05% | 19,972 |
| 2026-07-13 | 667.30 | 678.00 | 664.00 | 672.05 | -0.89% | 2,778 |
| 2026-07-10 | 674.90 | 686.80 | 671.60 | 678.10 | -0.98% | 13,884 |
| 2026-07-09 | 667.10 | 687.50 | 661.60 | 684.80 | +4.97% | 11,693 |
| 2026-07-08 | 661.60 | 675.40 | 643.40 | 652.40 | -1.42% | 8,413 |
| 2026-07-07 | 672.60 | 674.80 | 658.40 | 661.82 | -4.58% | 31,849 |
| 2026-07-06 | 706.70 | 720.40 | 676.90 | 693.62 | -1.91% | 8,010 |
| 2026-07-03 | 692.60 | 709.54 | 689.60 | 707.10 | +2.40% | 5,312 |
| 2026-07-02 | 702.70 | 706.68 | 686.10 | 690.50 | -2.06% | 18,973 |
| 2026-07-01 | 708.00 | 726.80 | 704.80 | 705.00 | -0.17% | 11,225 |
| 2026-06-30 | 692.00 | 706.20 | 688.80 | 706.20 | +4.84% | 7,133 |
| 2026-06-29 | 670.90 | 684.74 | 657.40 | 673.58 | +0.24% | 19,621 |
| 2026-06-26 | 670.50 | 682.00 | 666.20 | 672.00 | -0.80% | 35,591 |
| 2026-06-25 | 685.20 | 694.80 | 672.43 | 677.40 | +1.74% | 37,970 |
| 2026-06-24 | 677.40 | 683.20 | 655.60 | 665.80 | -2.07% | 25,987 |
| 2026-06-23 | 682.50 | 688.80 | 657.80 | 679.86 | -3.83% | 21,011 |
| 2026-06-22 | 682.50 | 706.94 | 680.00 | 706.94 | +2.89% | 30,736 |
| 2026-06-19 | 686.30 | 695.00 | 678.00 | 687.10 | +0.87% | 23,704 |
| 2026-06-18 | 681.20 | 695.80 | 681.20 | 681.20 | +0.65% | 10,409 |
| 2026-06-17 | 666.70 | 684.40 | 666.70 | 676.80 | +1.73% | 6,611 |
| 2026-06-16 | 676.00 | 679.70 | 665.20 | 665.30 | -0.74% | 12,785 |
| 2026-06-15 | 671.10 | 676.20 | 663.60 | 670.29 | +1.15% | 7,641 |
| 2026-06-12 | 668.20 | 669.60 | 653.55 | 662.70 | +1.13% | 10,065 |
| 2026-06-11 | 629.20 | 657.80 | 616.60 | 655.30 | +4.40% | 24,784 |
| 2026-06-10 | 614.10 | 644.34 | 610.00 | 627.70 | +1.88% | 24,531 |
| 2026-06-09 | 618.10 | 631.60 | 608.34 | 616.13 | +0.01% | 44,578 |
| 2026-06-08 | 594.10 | 619.60 | 587.80 | 616.06 | +1.33% | 16,666 |
| 2026-06-05 | 614.90 | 616.00 | 599.80 | 608.00 | -1.03% | 32,955 |
| 2026-06-04 | 616.60 | 622.00 | 598.80 | 614.30 | -0.57% | 70,286 |
| 2026-06-03 | 621.40 | 623.00 | 610.60 | 617.80 | +0.40% | 7,227 |
| 2026-06-02 | 600.20 | 625.20 | 600.20 | 615.34 | +3.57% | 9,158 |
| 2026-06-01 | 606.90 | 620.40 | 583.60 | 594.13 | -1.70% | 3,960 |
| 2026-05-29 | 597.00 | 612.80 | 595.00 | 604.40 | +1.17% | 46,739 |
| 2026-05-28 | 601.00 | 605.00 | 591.75 | 597.40 | -0.47% | 45,640 |
| 2026-05-27 | 618.10 | 621.80 | 595.60 | 600.20 | -2.71% | 49,870 |
| 2026-05-26 | 621.80 | 623.20 | 612.00 | 616.89 | +0.26% | 12,806 |
| 2026-05-22 | 606.10 | 618.00 | 604.40 | 615.30 | +1.74% | 12,338 |
| 2026-05-21 | 601.00 | 613.40 | 596.20 | 604.80 | +0.36% | 16,758 |
| 2026-05-20 | 588.80 | 609.00 | 588.00 | 602.64 | +2.89% | 25,419 |
| 2026-05-19 | 583.10 | 591.60 | 578.60 | 585.71 | -0.21% | 8,544 |
| 2026-05-18 | 595.10 | 607.39 | 586.50 | 586.92 | -1.75% | 12,421 |
| 2026-05-15 | 593.60 | 598.70 | 586.00 | 597.40 | +1.00% | 12,350 |
| 2026-05-14 | 591.50 | 591.50 | 591.50 | 591.50 | +0.00% | 0 |
| 2026-05-13 | 588.00 | 596.20 | 581.40 | 591.50 | +1.01% | 32,144 |
| 2026-05-12 | 594.50 | 595.60 | 578.40 | 585.60 | -2.80% | 28,273 |
| 2026-05-11 | 606.70 | 610.20 | 596.20 | 602.50 | -1.95% | 58,482 |
| 2026-05-08 | 606.70 | 614.70 | 604.00 | 614.50 | +1.44% | 35,439 |
| 2026-05-07 | 623.30 | 628.50 | 602.60 | 605.80 | -1.17% | 68,140 |
| 2026-05-06 | 602.90 | 620.40 | 600.60 | 613.00 | +2.42% | 56,623 |
| 2026-05-05 | 580.40 | 598.52 | 574.40 | 598.52 | +2.64% | 12,895 |
| 2026-05-01 | 583.10 | 583.10 | 583.10 | 583.10 | +0.00% | 0 |
| 2026-04-30 | 568.00 | 588.40 | 567.00 | 583.10 | +0.67% | 8,746 |
| 2026-04-29 | 577.40 | 586.40 | 571.80 | 579.20 | +4.11% | 29,894 |
| 2026-04-28 | 564.80 | 569.80 | 553.00 | 556.32 | -2.04% | 34,340 |
| 2026-04-27 | 588.20 | 601.20 | 567.74 | 567.89 | -2.93% | 25,265 |
| 2026-04-24 | 584.40 | 587.00 | 574.90 | 585.00 | -0.65% | 47,432 |
| 2026-04-23 | 579.50 | 589.60 | 579.20 | 588.80 | +0.22% | 66,857 |
| 2026-04-22 | 585.40 | 594.00 | 582.00 | 587.52 | +0.96% | 78,841 |
| 2026-04-21 | 583.50 | 591.80 | 577.30 | 581.91 | -0.18% | 58,567 |
| 2026-04-20 | 582.70 | 587.00 | 573.00 | 582.94 | -1.52% | 60,973 |
| 2026-04-17 | 562.50 | 592.00 | 562.30 | 591.91 | +6.86% | 82,427 |
| 2026-04-16 | 561.40 | 562.60 | 544.20 | 553.91 | -1.23% | 55,900 |
| 2026-04-15 | 554.80 | 570.20 | 554.80 | 560.80 | +1.56% | 20,233 |
| 2026-04-14 | 563.50 | 565.00 | 549.80 | 552.21 | +0.85% | 6,360 |
| 2026-04-13 | 543.10 | 549.10 | 540.00 | 547.56 | +1.73% | 18,821 |
| 2026-04-10 | 539.10 | 551.40 | 537.60 | 538.25 | +1.28% | 27,501 |
| 2026-04-09 | 525.15 | 534.20 | 522.60 | 531.43 | +2.38% | 25,834 |
| 2026-04-08 | 510.15 | 519.80 | 481.40 | 519.08 | +6.05% | 46,465 |
| 2026-04-07 | 489.15 | 499.30 | 481.38 | 489.45 | -0.01% | 41,120 |
| 2026-04-02 | 480.65 | 492.20 | 475.50 | 489.48 | -0.71% | 17,282 |
| 2026-04-01 | 504.20 | 505.00 | 487.20 | 492.99 | +6.05% | 119,308 |
| 2026-03-31 | 464.50 | 486.80 | 460.90 | 464.85 | -1.27% | 15,230 |
| 2026-03-30 | 488.85 | 501.20 | 469.50 | 470.85 | -4.05% | 18,325 |
| 2026-03-27 | 509.75 | 512.00 | 485.60 | 490.70 | -3.86% | 33,289 |
| 2026-03-26 | 514.75 | 518.00 | 504.10 | 510.40 | -1.35% | 26,729 |
| 2026-03-25 | 526.50 | 530.00 | 512.70 | 517.39 | +1.87% | 9,368 |
| 2026-03-24 | 515.45 | 519.00 | 502.40 | 507.91 | -2.05% | 60,484 |
| 2026-03-23 | 493.20 | 532.05 | 489.15 | 518.52 | +2.20% | 98,613 |
| 2026-03-20 | 515.05 | 520.00 | 499.00 | 507.34 | +0.68% | 47,022 |
| 2026-03-19 | 516.45 | 523.00 | 501.30 | 503.90 | -4.45% | 11,566 |
| 2026-03-18 | 521.75 | 535.00 | 519.20 | 527.34 | +2.44% | 15,388 |
| 2026-03-17 | 501.75 | 514.80 | 500.00 | 514.80 | +1.97% | 84,287 |
| 2026-03-16 | 505.60 | 509.60 | 496.50 | 504.88 | +0.29% | 61,611 |
| 2026-03-13 | 512.25 | 517.40 | 503.20 | 503.40 | -2.29% | 3,740 |
| 2026-03-12 | 517.60 | 524.20 | 508.40 | 515.20 | -0.18% | 50,295 |
| 2026-03-11 | 516.40 | 517.80 | 506.20 | 516.12 | -0.63% | 10,858 |
| 2026-03-10 | 513.35 | 523.60 | 510.80 | 519.40 | +7.54% | 46,165 |
| 2026-03-09 | 481.00 | 506.60 | 471.00 | 483.00 | -4.30% | 24,232 |
| 2026-03-06 | 526.50 | 527.60 | 498.30 | 504.68 | -3.71% | 44,809 |
| 2026-03-05 | 538.90 | 540.00 | 518.20 | 524.10 | -2.47% | 12,437 |
| 2026-03-04 | 529.00 | 544.40 | 526.00 | 537.40 | +2.09% | 16,886 |
| 2026-03-03 | 525.55 | 532.60 | 508.45 | 526.40 | -2.03% | 25,617 |
| 2026-03-02 | 534.90 | 548.00 | 524.00 | 537.31 | -1.27% | 23,641 |
| 2026-02-27 | 536.00 | 546.83 | 533.00 | 544.20 | +0.82% | 25,703 |
| 2026-02-26 | 550.10 | 558.60 | 535.00 | 539.80 | -0.19% | 32,051 |
| 2026-02-25 | 533.60 | 551.10 | 532.20 | 540.83 | +1.19% | 22,925 |
| 2026-02-24 | 525.00 | 538.90 | 523.78 | 534.46 | +2.33% | 14,156 |
| 2026-02-23 | 529.00 | 530.60 | 520.40 | 522.30 | -2.10% | 9,904 |
| 2026-02-20 | 526.50 | 533.51 | 519.80 | 533.51 | +1.83% | 20,364 |
| 2026-02-19 | 525.20 | 528.40 | 520.40 | 523.91 | -0.02% | 21,796 |
| 2026-02-18 | 519.30 | 528.60 | 509.20 | 524.00 | +0.58% | 16,226 |
| 2026-02-17 | 513.40 | 522.00 | 507.40 | 521.00 | +1.24% | 7,333 |
| 2026-02-16 | 508.45 | 514.60 | 505.20 | 514.60 | +0.79% | 8,136 |
| 2026-02-13 | 506.55 | 512.30 | 501.60 | 510.57 | +0.62% | 36,192 |
| 2026-02-12 | 511.05 | 513.40 | 492.20 | 507.40 | -0.10% | 24,215 |
| 2026-02-11 | 497.15 | 510.60 | 480.10 | 507.92 | +1.99% | 25,876 |
| 2026-02-10 | 498.75 | 502.79 | 496.50 | 497.99 | -0.06% | 6,908 |
| 2026-02-09 | 496.45 | 498.30 | 490.80 | 498.30 | +2.68% | 4,494 |
| 2026-02-06 | 479.05 | 491.80 | 473.70 | 485.29 | -0.02% | 20,113 |
| 2026-02-05 | 486.50 | 490.10 | 479.00 | 485.40 | +0.10% | 11,884 |
| 2026-02-04 | 496.45 | 507.00 | 484.70 | 484.90 | -2.16% | 48,561 |
| 2026-02-03 | 499.85 | 505.10 | 488.90 | 495.60 | -0.46% | 11,799 |
| 2026-02-02 | 489.80 | 499.10 | 484.00 | 497.90 | -0.66% | 19,320 |
| 2026-01-30 | 499.10 | 504.40 | 497.40 | 501.20 | +0.35% | 22,543 |
| 2026-01-29 | 512.05 | 514.20 | 498.60 | 499.47 | -2.47% | 12,521 |
| 2026-01-28 | 533.60 | 553.16 | 507.40 | 512.10 | -2.05% | 22,164 |
| 2026-01-27 | 516.45 | 522.80 | 514.00 | 522.80 | +2.35% | 42,776 |
| 2026-01-26 | 508.00 | 513.00 | 503.70 | 510.80 | -0.08% | 39,889 |
| 2026-01-23 | 509.40 | 512.60 | 500.20 | 511.20 | +0.04% | 23,253 |
| 2026-01-22 | 514.15 | 521.60 | 506.89 | 511.00 | -0.12% | 13,705 |
| 2026-01-21 | 505.40 | 513.40 | 502.60 | 511.60 | +2.08% | 30,586 |
| 2026-01-20 | 496.00 | 505.00 | 490.70 | 501.18 | +1.78% | 66,631 |
| 2026-01-19 | 494.30 | 499.15 | 486.00 | 492.41 | -1.41% | 26,599 |
| 2026-01-16 | 496.65 | 508.30 | 490.60 | 499.46 | +1.59% | 13,406 |
| 2026-01-15 | 478.50 | 509.80 | 445.00 | 491.64 | +12.91% | 29,721 |
| 2026-01-14 | 440.90 | 443.25 | 432.80 | 435.44 | -1.23% | 47,977 |
| 2026-01-13 | 422.80 | 440.89 | 419.90 | 440.87 | -0.82% | 27,731 |
| 2026-01-12 | 444.20 | 446.50 | 435.80 | 444.51 | +0.77% | 17,594 |
| 2026-01-09 | 437.15 | 443.70 | 433.96 | 441.12 | +0.51% | 5,478 |
| 2026-01-08 | 442.30 | 445.20 | 431.58 | 438.90 | -1.22% | 29,828 |
| 2026-01-07 | 443.35 | 447.00 | 439.90 | 444.34 | +1.71% | 16,302 |
| 2026-01-06 | 434.70 | 440.25 | 431.35 | 436.85 | +2.61% | 17,719 |
| 2026-01-05 | 399.65 | 432.60 | 397.40 | 425.76 | +11.09% | 27,073 |
| 2026-01-02 | 383.25 | 383.25 | 383.25 | 383.25 | +0.00% | 0 |
| 2025-12-31 | 383.25 | 383.25 | 383.25 | 383.25 | -0.61% | 0 |
| 2025-12-30 | 383.10 | 386.40 | 383.10 | 385.61 | +0.36% | 17,127 |
| 2025-12-29 | 385.45 | 386.90 | 381.20 | 384.21 | +0.70% | 6,941 |
| 2025-12-24 | 381.55 | 381.55 | 381.55 | 381.55 | -0.76% | 0 |
| 2025-12-23 | 382.50 | 385.75 | 381.10 | 384.46 | +0.22% | 3,474 |
| 2025-12-22 | 383.05 | 385.50 | 380.80 | 383.61 | +1.09% | 6,803 |
| 2025-12-19 | 383.05 | 384.00 | 376.90 | 379.49 | -1.17% | 16,333 |
| 2025-12-18 | 374.60 | 384.60 | 374.00 | 384.00 | +2.16% | 24,370 |
| 2025-12-17 | 382.30 | 384.90 | 372.00 | 375.88 | -1.48% | 36,958 |
| 2025-12-16 | 381.45 | 385.00 | 379.00 | 381.53 | -2.80% | 11,718 |
| 2025-12-15 | 390.20 | 394.70 | 387.20 | 392.50 | -0.28% | 9,988 |
| 2025-12-12 | 393.15 | 402.90 | 386.55 | 393.62 | +0.50% | 9,253 |
| 2025-12-11 | 393.65 | 396.00 | 389.90 | 391.66 | -0.24% | 11,641 |
| 2025-12-10 | 390.00 | 397.05 | 381.80 | 392.60 | +0.72% | 19,352 |
| 2025-12-09 | 395.05 | 397.30 | 388.60 | 389.80 | -1.15% | 10,035 |
| 2025-12-08 | 392.40 | 398.85 | 388.80 | 394.35 | -0.77% | 7,690 |
| 2025-12-05 | 398.20 | 400.00 | 391.00 | 397.41 | -0.79% | 32,525 |
| 2025-12-04 | 400.30 | 404.20 | 396.90 | 400.58 | +1.00% | 13,234 |
| 2025-12-03 | 375.45 | 398.70 | 374.90 | 396.60 | +7.09% | 25,207 |
| 2025-12-02 | 362.00 | 373.45 | 361.00 | 370.34 | +2.18% | 22,165 |
| 2025-12-01 | 357.65 | 365.00 | 357.30 | 362.45 | +2.35% | 7,263 |
| 2025-11-28 | 352.00 | 357.30 | 351.00 | 354.12 | +0.80% | 163,722 |
| 2025-11-27 | 347.65 | 352.20 | 346.95 | 351.30 | +1.64% | 11,778 |
| 2025-11-26 | 337.65 | 348.45 | 335.80 | 345.62 | +3.34% | 18,506 |
| 2025-11-25 | 332.60 | 335.40 | 329.90 | 334.44 | +0.34% | 33,005 |
| 2025-11-24 | 324.10 | 337.30 | 322.10 | 333.30 | +6.91% | 43,149 |
| 2025-11-21 | 326.70 | 326.70 | 305.10 | 311.77 | -9.18% | 17,416 |
| 2025-11-20 | 339.25 | 350.61 | 337.19 | 343.29 | +6.93% | 10,708 |
| 2025-11-19 | 310.40 | 325.30 | 308.70 | 321.05 | +3.87% | 4,690 |
| 2025-11-18 | 315.45 | 316.80 | 308.30 | 309.10 | -4.28% | 10,324 |
| 2025-11-17 | 330.20 | 330.60 | 321.55 | 322.92 | -1.10% | 11,002 |
| 2025-11-14 | 322.50 | 331.40 | 322.20 | 326.50 | -3.93% | 33,201 |
| 2025-11-13 | 341.05 | 342.10 | 325.10 | 339.87 | -0.28% | 7,521 |
| 2025-11-12 | 341.05 | 344.00 | 339.10 | 340.82 | +0.45% | 11,801 |
| 2025-11-11 | 333.05 | 342.80 | 332.50 | 339.29 | +1.53% | 21,371 |
| 2025-11-10 | 335.65 | 337.00 | 331.79 | 334.16 | +1.88% | 11,832 |
| 2025-11-07 | 337.10 | 337.10 | 325.00 | 328.00 | -3.76% | 17,277 |
| 2025-11-06 | 337.25 | 343.50 | 331.20 | 340.83 | +2.58% | 23,124 |
| 2025-11-05 | 327.65 | 339.30 | 325.00 | 332.25 | -1.06% | 39,764 |
| 2025-11-04 | 339.35 | 340.00 | 330.40 | 335.81 | -2.50% | 25,951 |
| 2025-11-03 | 350.80 | 351.30 | 343.95 | 344.43 | -1.66% | 1,778 |
| 2025-10-31 | 353.55 | 358.10 | 349.30 | 350.25 | -1.06% | 9,485 |
| 2025-10-30 | 341.20 | 359.60 | 341.20 | 354.01 | +3.93% | 17,849 |
| 2025-10-29 | 337.70 | 345.10 | 337.70 | 340.63 | -0.63% | 8,462 |
| 2025-10-28 | 337.15 | 342.85 | 336.40 | 342.79 | -1.30% | 24,691 |
| 2025-10-27 | 346.90 | 347.70 | 343.00 | 347.30 | +1.55% | 17,596 |
| 2025-10-24 | 338.60 | 344.80 | 337.70 | 341.98 | +2.40% | 47,710 |
| 2025-10-23 | 326.50 | 336.00 | 326.00 | 333.96 | +3.09% | 8,731 |
| 2025-10-22 | 335.05 | 335.70 | 323.60 | 323.95 | -3.21% | 9,810 |
| 2025-10-21 | 336.20 | 337.10 | 330.90 | 334.70 | -1.03% | 2,856 |
| 2025-10-20 | 341.75 | 344.00 | 334.70 | 338.20 | -0.56% | 9,815 |
| 2025-10-17 | 339.35 | 342.00 | 332.20 | 340.10 | -0.64% | 25,720 |
| 2025-10-16 | 343.05 | 352.50 | 337.00 | 342.30 | -4.48% | 33,095 |
| 2025-10-15 | 356.10 | 363.30 | 355.20 | 358.34 | +1.71% | 14,600 |
| 2025-10-14 | 351.15 | 353.00 | 347.80 | 352.31 | -0.59% | 21,652 |
| 2025-10-13 | 349.55 | 358.30 | 349.00 | 354.40 | -0.07% | 11,172 |
| 2025-10-10 | 358.70 | 359.30 | 348.03 | 354.66 | -1.59% | 34,330 |
| 2025-10-09 | 363.75 | 371.40 | 359.30 | 360.41 | +0.07% | 7,343 |
| 2025-10-08 | 358.60 | 365.10 | 353.70 | 360.14 | -1.21% | 18,243 |
| 2025-10-07 | 371.75 | 373.90 | 363.70 | 364.55 | -0.03% | 27,399 |
| 2025-10-06 | 352.50 | 371.00 | 351.00 | 364.66 | +2.68% | 29,035 |
| 2025-10-03 | 355.85 | 356.40 | 346.98 | 355.13 | +3.21% | 34,885 |
| 2025-10-02 | 332.40 | 356.00 | 332.40 | 344.09 | +8.63% | 53,545 |
| 2025-10-01 | 314.30 | 324.00 | 311.75 | 316.76 | +1.14% | 14,280 |
| 2025-09-30 | 310.70 | 315.90 | 309.10 | 313.18 | -0.19% | 13,675 |
| 2025-09-29 | 314.40 | 315.40 | 307.10 | 313.79 | -0.89% | 72,659 |
| 2025-09-26 | 338.80 | 339.50 | 312.30 | 316.61 | -6.80% | 42,141 |
| 2025-09-25 | 346.30 | 348.00 | 337.70 | 339.71 | -2.83% | 28,419 |
| 2025-09-24 | 348.90 | 351.80 | 346.79 | 349.61 | +0.07% | 15,946 |
| 2025-09-23 | 344.60 | 352.70 | 340.70 | 349.37 | +1.59% | 35,164 |
| 2025-09-22 | 339.85 | 347.10 | 338.70 | 343.91 | +2.41% | 133,495 |
| 2025-09-19 | 339.05 | 339.20 | 334.00 | 335.82 | +0.84% | 36,421 |
| 2025-09-18 | 312.80 | 341.10 | 311.60 | 333.02 | +6.02% | 39,796 |
| 2025-09-17 | 316.30 | 317.30 | 311.60 | 314.13 | -0.37% | 46,523 |
| 2025-09-16 | 313.35 | 320.70 | 311.50 | 315.30 | +1.82% | 133,247 |
| 2025-09-15 | 306.90 | 310.40 | 305.60 | 309.67 | +3.21% | 140,310 |
| 2025-09-12 | 298.10 | 307.10 | 298.10 | 300.04 | +2.85% | 46,399 |
| 2025-09-11 | 287.45 | 294.40 | 285.31 | 291.74 | +1.69% | 63,213 |
| 2025-09-10 | 289.45 | 295.10 | 286.10 | 286.90 | -0.35% | 120,868 |
| 2025-09-09 | 288.30 | 291.10 | 286.60 | 287.90 | +3.34% | 62,239 |
| 2025-09-08 | 277.15 | 290.60 | 277.10 | 278.60 | +0.83% | 21,040 |
| 2025-09-05 | 268.90 | 281.25 | 268.90 | 276.30 | +4.07% | 72,602 |
| 2025-09-04 | 262.90 | 268.50 | 262.30 | 265.50 | +0.68% | 9,482 |
| 2025-09-03 | 262.80 | 266.80 | 260.30 | 263.70 | -1.61% | 59,076 |
| 2025-09-02 | 267.75 | 268.10 | 257.40 | 268.00 | -0.74% | 51,865 |
| 2025-09-01 | 268.80 | 271.50 | 266.05 | 270.01 | +1.54% | 22,510 |
| 2025-08-29 | 265.75 | 268.70 | 261.00 | 265.90 | -1.08% | 4,516 |
| 2025-08-28 | 270.20 | 270.70 | 267.20 | 268.80 | -1.44% | 14,078 |
| 2025-08-27 | 273.25 | 274.50 | 270.80 | 272.72 | -0.32% | 5,767 |
| 2025-08-26 | 271.45 | 274.90 | 271.10 | 273.60 | +0.26% | 12,474 |
| 2025-08-22 | 269.55 | 275.90 | 269.00 | 272.90 | +0.40% | 2,266 |
| 2025-08-21 | 272.00 | 272.70 | 268.80 | 271.80 | -0.04% | 31,922 |
| 2025-08-20 | 271.85 | 274.80 | 271.50 | 271.90 | -1.03% | 16,450 |
| 2025-08-19 | 270.50 | 275.70 | 270.00 | 274.73 | +0.63% | 8,125 |
| 2025-08-18 | 272.10 | 273.40 | 268.70 | 273.00 | -1.44% | 36,479 |
| 2025-08-15 | 278.40 | 279.00 | 273.10 | 277.00 | -1.67% | 16,780 |
| 2025-08-14 | 284.70 | 285.10 | 280.35 | 281.70 | -0.28% | 9,439 |
| 2025-08-13 | 286.00 | 286.50 | 280.70 | 282.50 | +0.18% | 21,248 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.64%). Worst month: Jul (-9.01%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VAT Group AG's (0RFL.LSE) latest close?
632.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0RFL.LSE's 52-week high and low?
726.80 high and 257.40 low over the trailing 52 weeks, as of 2026-08-07.
What is VAT Group AG's strongest and weakest month historically?
Historically, 0RFL.LSE's strongest calendar month has been Jan (average +10.64%) and its weakest Jul (average -9.01%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.