VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	108.32	109.21	108.20	108.85	108.85	0.82%	542,532
Jul 23, 2026	108.06	108.37	107.67	107.96	107.96	-0.52%	530,026
Jul 22, 2026	108.77	109.01	108.36	108.52	108.52	0.03%	621,039
Jul 21, 2026	108.17	108.61	107.86	108.49	108.49	0.18%	621,541
Jul 20, 2026	108.91	108.91	108.21	108.29	108.29	-0.44%	551,840
Jul 17, 2026	109.20	109.85	108.62	108.77	108.77	-0.56%	3,241,674
Jul 16, 2026	108.79	109.44	108.77	109.38	109.38	0.79%	838,854
Jul 15, 2026	108.29	108.85	108.24	108.52	108.52	0.47%	993,984
Jul 14, 2026	108.36	108.65	107.89	108.01	108.01	-0.52%	700,018
Jul 13, 2026	108.50	109.03	108.43	108.57	108.57	0.28%	649,161
Jul 10, 2026	108.40	108.48	107.76	108.27	108.27	0.19%	419,390
Jul 9, 2026	107.44	108.07	107.24	108.06	108.06	0.50%	482,382
Jul 8, 2026	108.30	108.30	107.35	107.52	107.52	-1.01%	531,933
Jul 7, 2026	109.09	109.34	108.55	108.62	108.62	0.20%	1,066,041
Jul 6, 2026	108.37	108.52	107.90	108.40	108.40	0.16%	1,090,670
Jul 2, 2026	107.40	108.27	107.40	108.23	108.23	1.21%	872,850
Jul 1, 2026	106.59	107.53	106.39	106.94	106.94	0.59%	820,869
Jun 30, 2026	106.24	106.60	106.06	106.31	106.31	-0.18%	1,470,166
Jun 29, 2026	106.96	106.96	106.19	106.50	106.50	0.10%	1,029,013
Jun 26, 2026	106.60	107.07	106.24	106.39	106.39	-0.77%	918,670
Jun 25, 2026	107.29	107.74	106.67	107.22	107.22	1.43%	960,758
Jun 24, 2026	105.69	106.28	105.24	105.71	105.71	0.07%	1,302,468
Jun 23, 2026	105.47	106.17	104.98	105.64	105.64	-1.08%	757,591
Jun 22, 2026	106.62	106.86	106.43	106.79	106.79	0.61%	743,889
Jun 18, 2026	106.66	106.66	106.00	106.14	106.14	0.75%	608,505
Jun 17, 2026	107.01	107.35	105.62	105.76	105.35	-1.12%	2,287,903
Jun 16, 2026	107.50	108.02	106.88	106.96	106.55	-0.31%	837,655
Jun 15, 2026	107.49	107.68	107.16	107.29	106.87	0.95%	1,086,278
Jun 12, 2026	105.70	106.61	105.35	106.28	105.87	0.97%	444,512
Jun 11, 2026	103.91	105.59	103.64	105.26	104.85	1.94%	923,441
Jun 10, 2026	104.24	104.96	103.21	103.26	102.86	-1.18%	1,077,621
Jun 9, 2026	104.68	105.27	102.75	104.49	104.08	0.35%	955,089
Jun 8, 2026	104.60	104.83	104.01	104.13	103.73	0.40%	624,931
Jun 5, 2026	105.28	105.28	103.58	103.72	103.32	-1.88%	5,179,333
Jun 4, 2026	104.96	105.89	104.96	105.71	105.30	0.66%	401,757
Jun 3, 2026	104.82	105.34	104.82	105.02	104.61	-	793,389
Jun 2, 2026	104.14	105.12	104.14	105.02	104.61	0.80%	401,040
Jun 1, 2026	104.12	104.47	103.63	104.19	103.79	-0.23%	590,887
May 29, 2026	104.51	104.67	104.31	104.43	104.02	-	643,793
May 28, 2026	104.48	104.80	103.95	104.43	104.02	0.06%	969,778
May 27, 2026	104.81	104.81	104.19	104.37	103.97	-0.20%	457,629
May 26, 2026	104.48	104.67	104.21	104.58	104.17	0.87%	374,117
May 22, 2026	103.52	103.98	103.40	103.68	103.28	0.71%	409,745
May 21, 2026	102.19	103.07	101.75	102.95	102.55	0.42%	1,101,565
May 20, 2026	102.14	102.66	101.75	102.52	102.12	0.86%	569,479
May 19, 2026	101.76	102.22	101.22	101.65	101.26	-0.43%	605,450
May 18, 2026	102.11	102.42	101.54	102.09	101.69	0.19%	1,100,148
May 15, 2026	102.61	102.61	101.81	101.90	101.50	-1.26%	550,006
May 14, 2026	103.24	103.55	103.06	103.20	102.80	0.24%	904,632
May 13, 2026	102.80	103.14	102.36	102.95	102.55	0.18%	1,831,509