Free Trial

Varta (VAR1) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free VAR1 Stock Alerts
€10.64
-0.56 (-5.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlines

Varta Stock Price Performance

5 Day
Performance
-4.57%
1 Month
Performance
+13.61%
3 Month
Performance
-30.68%
6 Month
Performance
-46.96%
Year-To-Date
Performance
-48.75%
1 Year
Performance
-24.19%
Receive VAR1 Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Varta and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

VAR1 Stock Chart for Sunday, June, 2, 2024

VAR1 Chart by TradingView

Varta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024€10.95€11.20
+2.28%		€11.39€10.9478,711 shs$477.57 million
05/30/2024€11.58€10.95
-5.44%		€11.46€10.95131,341 shs$466.91 million
05/29/2024€11.15€11.58
+3.86%		€11.70€11.07115,555 shs$493.77 million
05/28/2024€10.99€11.15
+1.46%		€11.31€10.8685,654 shs$475.44 million
05/27/2024€10.99€10.99€11.26€10.78142,061 shs$468.61 million
05/24/2024€11.50€11.19
-2.70%		€11.90€11.1987,832 shs$477.14 million
05/23/2024€11.35€11.50
+1.32%		€11.98€11.28154,719 shs$490.36 million
05/22/2024€12.06€11.35
-5.89%		€12.07€10.95203,497 shs$483.96 million
05/21/2024€11.99€12.06
+0.58%		€12.38€11.9148,914 shs$514.24 million
05/20/2024€11.99€11.99€12.38€11.71172,653 shs$511.25 million
05/17/2024€11.59€12.00
+3.54%		€12.00€11.29124,760 shs$511.68 million
05/16/2024€11.30€11.59
+2.57%		€11.81€11.21107,663 shs$494.20 million
05/15/2024€10.94€11.30
+3.29%		€11.55€10.60186,939 shs$481.83 million
05/14/2024€11.05€10.94
-1.00%		€11.24€10.54234,911 shs$466.48 million
05/13/2024€11.05€11.05€11.60€11.0596,993 shs$471.17 million
05/10/2024€11.41€11.23
-1.58%		€11.56€10.82150,629 shs$478.85 million
05/09/2024€12.11€11.41
-5.78%		€12.12€10.69501,410 shs$486.52 million
05/08/2024€10.59€12.11
+14.35%		€12.19€10.94450,457 shs$516.37 million
05/07/2024€10.12€10.59
+4.64%		€11.22€10.25313,396 shs$451.56 million
05/06/2024€10.12€10.12€10.14€9.68203,183 shs$431.52 million
05/03/2024€9.37€9.67
+3.26%		€9.75€9.17182,078 shs$412.33 million
05/02/2024€9.37€9.37€9.43€9.11126,242 shs$399.32 million
05/01/2024€9.31€9.37
+0.59%		€9.43€9.11126,242 shs$399.32 million
04/30/2024€9.31€9.31€9.40€9.0389,946 shs$396.98 million
04/29/2024€9.31€9.31€9.48€8.94267,179 shs$396.98 million
04/26/2024€8.89€9.12
+2.59%		€9.45€8.90239,190 shs$388.88 million
04/25/2024€9.11€8.89
-2.36%		€9.56€8.57356,031 shs$379.07 million
04/24/2024€8.50€9.11
+7.12%		€9.22€8.63271,719 shs$388.24 million
04/23/2024€8.19€8.50
+3.79%		€8.80€8.18282,750 shs$362.44 million
04/22/2024€8.19€8.19€8.49€8.00247,816 shs$349.22 million
04/19/2024€7.60€8.25
+8.55%		€8.28€7.44467,923 shs$351.78 million
04/18/2024€8.35€7.60
-8.98%		€8.27€7.50388,700 shs$324.06 million
04/17/2024€8.94€8.35
-6.55%		€8.69€7.85689,393 shs$356.04 million
04/16/2024€9.75€8.94
-8.36%		€9.62€8.84743,148 shs$380.99 million
04/15/2024€9.75€9.75€10.47€9.302.49 million shs$415.74 million
04/12/2024€14.30€14.14
-1.12%		€14.62€14.14108,328 shs$602.93 million
04/11/2024€14.62€14.30
-2.19%		€15.17€14.20198,637 shs$609.75 million
04/10/2024€14.45€14.62
+1.18%		€14.98€14.3181,222 shs$623.40 million
04/09/2024€14.12€14.45
+2.34%		€14.55€14.1161,823 shs$616.15 million
04/08/2024€14.12€14.12€14.32€14.0061,661 shs$602.08 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024€14.15€14.49
+2.40%		€14.60€13.9892,213 shs$617.85 million
04/04/2024€14.07€14.15
+0.57%		€14.28€13.9683,247 shs$603.36 million
04/03/2024€14.81€14.07
-4.96%		€14.90€14.07128,540 shs$599.95 million
04/02/2024€14.81€14.81€15.04€14.12153,856 shs$631.29 million
04/01/2024€14.81€14.81€15.04€14.12153,856 shs$631.29 million
03/29/2024€14.33€14.81
+3.31%		€15.04€14.12153,856 shs$631.29 million
03/28/2024€14.18€14.33
+1.06%		€14.49€13.97105,693 shs$611.03 million
03/27/2024€14.01€14.18
+1.21%		€14.28€13.8880,162 shs$604.64 million
03/26/2024€14.02€14.01
-0.04%		€14.17€13.6795,704 shs$597.39 million
03/25/2024€14.02€14.02€14.38€13.88127,533 shs$597.60 million
03/22/2024€14.05€13.87
-1.25%		€14.45€13.86129,708 shs$591.42 million
03/21/2024€14.00€14.05
+0.32%		€14.36€13.9493,589 shs$598.88 million
03/20/2024€13.75€14.00
+1.86%		€14.08€13.57136,380 shs$596.96 million
03/19/2024€13.74€13.75
+0.04%		€14.40€13.61216,470 shs$586.09 million
03/18/2024€13.74€13.74€14.29€13.09482,530 shs$585.87 million
03/15/2024€14.76€14.28
-3.22%		€14.79€14.18220,808 shs$608.90 million
03/14/2024€15.25€14.76
-3.21%		€15.32€14.74164,875 shs$629.15 million
03/13/2024€15.19€15.25
+0.36%		€15.42€14.98136,929 shs$650.05 million
03/12/2024€15.45€15.19
-1.68%		€15.47€15.15140,687 shs$647.70 million
03/11/2024€15.45€15.45€15.74€15.3094,359 shs$658.79 million
03/08/2024€15.51€15.67
+1.06%		€15.88€15.11154,721 shs$668.17 million
03/07/2024€15.34€15.51
+1.11%		€15.78€15.30115,705 shs$661.13 million
03/06/2024€15.17€15.34
+1.12%		€15.44€15.0179,995 shs$653.88 million
03/05/2024€15.35€15.17
-1.21%		€15.87€15.1796,999 shs$646.64 million
03/04/2024€15.35€15.35€15.42€15.0899,639 shs$654.52 million
03/01/2024€15.00€15.07
+0.43%		€15.56€15.01136,914 shs$642.37 million

Related Companies:
This page (ETR:VAR1) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media