VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	100.06	100.07	99.69	99.88	99.88	0.10%	1,560,591
Apr 23, 2026	99.50	100.01	98.97	99.78	99.78	0.39%	1,019,222
Apr 22, 2026	99.93	99.93	99.17	99.39	99.39	0.27%	457,187
Apr 21, 2026	100.05	100.22	98.98	99.12	99.12	-0.61%	1,105,278
Apr 20, 2026	99.44	99.92	99.44	99.73	99.73	0.05%	1,697,317
Apr 17, 2026	99.07	100.03	98.97	99.68	99.68	1.02%	728,907
Apr 16, 2026	98.30	98.71	98.30	98.67	98.67	0.38%	4,852,887
Apr 15, 2026	98.63	98.72	97.95	98.30	98.30	-0.29%	573,305
Apr 14, 2026	98.17	98.68	97.77	98.58	98.58	0.47%	711,733
Apr 13, 2026	97.06	98.14	97.04	98.12	98.12	0.79%	934,173
Apr 10, 2026	98.07	98.07	97.23	97.35	97.35	-0.56%	1,019,233
Apr 9, 2026	97.12	98.11	97.12	97.90	97.90	0.50%	722,572
Apr 8, 2026	96.88	97.41	96.57	97.41	97.41	2.48%	641,554
Apr 7, 2026	94.84	95.15	94.48	95.05	95.05	0.02%	897,453
Apr 6, 2026	94.50	95.03	94.49	95.03	95.03	0.51%	506,750
Apr 2, 2026	93.32	94.93	93.17	94.55	94.55	0.25%	710,230
Apr 1, 2026	94.13	94.71	94.13	94.31	94.31	0.61%	797,963
Mar 31, 2026	92.66	93.89	92.38	93.74	93.74	2.08%	1,197,447
Mar 30, 2026	92.87	93.02	91.52	91.83	91.83	-0.34%	6,355,718
Mar 27, 2026	92.97	93.16	91.96	92.14	92.14	-1.14%	985,589
Mar 26, 2026	93.78	94.30	93.14	93.20	93.20	-1.12%	819,195
Mar 25, 2026	94.54	94.67	93.70	94.26	94.26	0.47%	3,517,559
Mar 24, 2026	92.95	94.33	92.85	93.82	93.82	-0.02%	6,493,793
Mar 23, 2026	94.15	94.90	93.73	93.84	93.43	0.78%	3,495,876
Mar 20, 2026	94.11	94.36	92.65	93.11	92.70	-1.20%	1,324,976
Mar 19, 2026	93.55	94.70	93.55	94.24	93.83	-0.13%	4,004,419
Mar 18, 2026	95.16	95.30	94.33	94.36	93.95	-1.22%	510,419
Mar 17, 2026	95.62	95.94	95.46	95.53	95.11	0.48%	580,923
Mar 16, 2026	95.08	95.53	94.85	95.07	94.65	0.87%	755,796
Mar 13, 2026	94.75	95.17	94.14	94.25	93.84	0.03%	1,316,463
Mar 12, 2026	94.73	95.02	94.17	94.22	93.81	-1.35%	1,205,439
Mar 11, 2026	95.58	95.79	95.06	95.51	95.09	-0.23%	914,015
Mar 10, 2026	96.02	96.79	95.50	95.73	95.31	-0.29%	796,118
Mar 9, 2026	94.60	96.19	93.84	96.01	95.59	0.46%	2,088,386
Mar 6, 2026	95.73	95.82	94.91	95.57	95.15	-1.28%	773,166
Mar 5, 2026	97.50	97.67	96.15	96.81	96.39	-1.20%	898,978
Mar 4, 2026	97.86	98.15	97.24	97.99	97.56	0.45%	1,016,814
Mar 3, 2026	97.39	97.92	96.02	97.55	97.12	-1.29%	1,906,970
Mar 2, 2026	98.20	99.09	98.07	98.82	98.39	-0.16%	2,945,512
Feb 27, 2026	98.31	99.02	98.08	98.98	98.55	0.07%	2,237,447
Feb 26, 2026	98.96	99.21	98.28	98.91	98.48	0.15%	764,911
Feb 25, 2026	98.76	98.88	98.17	98.76	98.33	0.29%	740,571
Feb 24, 2026	97.96	98.61	97.74	98.47	98.04	0.58%	593,985
Feb 23, 2026	98.50	99.01	97.57	97.90	97.47	-0.98%	15,453,856
Feb 20, 2026	98.08	99.00	98.01	98.87	98.44	0.58%	1,154,645
Feb 19, 2026	98.22	98.41	97.84	98.30	97.87	-0.12%	679,251
Feb 18, 2026	98.20	98.69	97.93	98.42	97.99	0.48%	894,246
Feb 17, 2026	98.07	98.45	97.31	97.95	97.52	-0.24%	998,918
Feb 13, 2026	97.44	98.64	97.15	98.19	97.76	0.69%	1,823,507
Feb 12, 2026	98.98	99.34	97.40	97.52	97.09	-1.17%	1,164,361