VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	109.94	110.64	109.75	110.51	110.51	0.49%	669,583
Sep 24, 2026	110.37	110.37	109.74	109.97	109.97	-0.24%	1,087,430
Sep 23, 2026	110.75	110.85	110.13	110.24	110.24	-0.53%	2,056,706
Sep 22, 2026	111.70	111.73	111.10	111.25	110.83	-0.30%	484,210
Sep 21, 2026	111.39	111.80	110.97	111.59	111.17	0.68%	581,019
Sep 18, 2026	111.17	111.17	110.60	110.83	110.41	-0.40%	409,484
Sep 17, 2026	111.41	111.61	110.94	111.28	110.86	0.64%	674,536
Sep 16, 2026	111.46	111.65	109.98	110.57	110.15	-0.88%	622,192
Sep 15, 2026	111.91	111.91	111.36	111.55	111.13	-0.42%	508,435
Sep 14, 2026	112.17	112.41	111.81	112.02	111.59	-0.06%	480,284
Sep 11, 2026	111.76	112.26	111.76	112.09	111.66	0.87%	407,220
Sep 10, 2026	111.20	111.39	110.95	111.12	110.70	-0.25%	632,484
Sep 9, 2026	112.00	112.02	111.31	111.40	110.98	-0.61%	415,058
Sep 8, 2026	112.60	112.63	112.01	112.08	111.65	-0.82%	420,835
Sep 4, 2026	113.12	113.49	112.88	113.01	112.58	-0.63%	356,749
Sep 3, 2026	113.28	113.81	113.07	113.73	113.30	0.88%	515,115
Sep 2, 2026	112.59	112.96	112.40	112.74	112.31	0.48%	569,482
Sep 1, 2026	112.57	112.82	112.07	112.20	111.77	-0.43%	630,051
Aug 31, 2026	112.99	113.11	112.52	112.69	112.26	-0.52%	611,295
Aug 28, 2026	113.31	113.70	113.04	113.28	112.85	0.26%	454,250
Aug 27, 2026	112.93	113.24	112.73	112.99	112.56	-0.34%	773,540
Aug 26, 2026	113.04	113.58	113.01	113.37	112.94	0.09%	425,879
Aug 25, 2026	113.33	113.33	112.93	113.27	112.84	-0.02%	498,108
Aug 24, 2026	112.91	113.42	112.91	113.29	112.86	0.42%	366,450
Aug 21, 2026	112.64	113.09	112.61	112.82	112.39	0.43%	939,709
Aug 20, 2026	113.03	113.33	112.29	112.34	111.91	-1.04%	713,492
Aug 19, 2026	113.08	114.08	113.08	113.52	113.09	0.83%	1,297,696
Aug 18, 2026	112.84	113.00	112.51	112.59	112.16	0.04%	415,046
Aug 17, 2026	113.23	113.23	112.53	112.55	112.12	-0.77%	640,300
Aug 14, 2026	113.49	113.60	113.37	113.42	112.99	-	314,662
Aug 13, 2026	113.27	113.73	113.00	113.42	112.99	0.33%	409,019
Aug 12, 2026	113.02	113.20	112.68	113.05	112.62	-0.05%	509,879
Aug 11, 2026	113.31	113.43	113.03	113.11	112.68	-0.16%	515,817
Aug 10, 2026	112.92	113.34	112.78	113.29	112.86	0.28%	557,426
Aug 7, 2026	112.60	113.00	112.23	112.97	112.54	0.59%	476,711
Aug 6, 2026	112.89	113.03	112.04	112.31	111.88	-0.05%	603,077
Aug 5, 2026	113.30	113.30	112.03	112.37	111.94	-0.14%	654,994
Aug 4, 2026	111.39	112.69	111.05	112.53	112.10	0.94%	720,314
Aug 3, 2026	110.96	111.62	110.96	111.48	111.06	0.96%	901,460
Jul 31, 2026	110.14	110.65	109.49	110.42	110.00	0.38%	511,977
Jul 30, 2026	109.77	110.06	108.87	110.00	109.58	0.57%	1,087,649
Jul 29, 2026	110.53	110.65	109.34	109.38	108.96	-1.01%	604,646
Jul 28, 2026	110.08	110.82	110.08	110.50	110.08	0.91%	583,501
Jul 27, 2026	109.41	109.87	109.30	109.50	109.08	0.60%	555,876
Jul 24, 2026	108.32	109.21	108.20	108.85	108.44	0.82%	542,550
Jul 23, 2026	108.06	108.37	107.67	107.96	107.55	-0.52%	530,028
Jul 22, 2026	108.77	109.01	108.36	108.52	108.11	0.03%	621,040
Jul 21, 2026	108.17	108.61	107.86	108.49	108.08	0.18%	621,542
Jul 20, 2026	108.91	108.91	108.21	108.29	107.88	-0.44%	551,947
Jul 17, 2026	109.20	109.85	108.62	108.77	108.36	-0.56%	3,241,794