VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	113.49	113.60	113.37	113.42	113.42	-	314,634
Aug 13, 2026	113.27	113.73	113.00	113.42	113.42	0.33%	409,019
Aug 12, 2026	113.02	113.20	112.68	113.05	113.05	-0.05%	509,879
Aug 11, 2026	113.31	113.43	113.03	113.11	113.11	-0.16%	515,817
Aug 10, 2026	112.92	113.34	112.78	113.29	113.29	0.28%	557,426
Aug 7, 2026	112.60	113.00	112.23	112.97	112.97	0.59%	476,711
Aug 6, 2026	112.89	113.03	112.04	112.31	112.31	-0.05%	603,077
Aug 5, 2026	113.30	113.30	112.03	112.37	112.37	-0.14%	654,994
Aug 4, 2026	111.39	112.69	111.05	112.53	112.53	0.94%	720,314
Aug 3, 2026	110.96	111.62	110.96	111.48	111.48	0.96%	901,460
Jul 31, 2026	110.14	110.65	109.49	110.42	110.42	0.38%	511,977
Jul 30, 2026	109.77	110.06	108.87	110.00	110.00	0.57%	1,087,649
Jul 29, 2026	110.53	110.65	109.34	109.38	109.38	-1.01%	604,646
Jul 28, 2026	110.08	110.82	110.08	110.50	110.50	0.91%	583,501
Jul 27, 2026	109.41	109.87	109.30	109.50	109.50	0.60%	555,876
Jul 24, 2026	108.32	109.21	108.20	108.85	108.85	0.82%	542,550
Jul 23, 2026	108.06	108.37	107.67	107.96	107.96	-0.52%	530,028
Jul 22, 2026	108.77	109.01	108.36	108.52	108.52	0.03%	621,040
Jul 21, 2026	108.17	108.61	107.86	108.49	108.49	0.18%	621,542
Jul 20, 2026	108.91	108.91	108.21	108.29	108.29	-0.44%	551,947
Jul 17, 2026	109.20	109.85	108.62	108.77	108.77	-0.56%	3,241,794
Jul 16, 2026	108.79	109.44	108.77	109.38	109.38	0.79%	839,522
Jul 15, 2026	108.29	108.85	108.24	108.52	108.52	0.47%	993,986
Jul 14, 2026	108.36	108.65	107.89	108.01	108.01	-0.52%	700,020
Jul 13, 2026	108.50	109.03	108.43	108.57	108.57	0.28%	649,172
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%	482,393
Jul 8, 2026	108.30	108.30	107.35	107.52	107.52	-1.01%	532,033
Jul 7, 2026	109.09	109.34	108.55	108.62	108.62	0.20%	1,066,091
Jul 6, 2026	108.37	108.52	107.90	108.40	108.40	0.16%	1,090,740
Jul 2, 2026	107.40	108.27	107.40	108.23	108.23	1.21%	872,958
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%	1,470,185
Jun 29, 2026	106.96	106.96	106.19	106.50	106.50	0.10%	1,029,015
Jun 26, 2026	106.60	107.07	106.24	106.39	106.39	-0.77%	918,870
Jun 25, 2026	107.29	107.74	106.67	107.22	107.22	1.43%	961,136
Jun 24, 2026	105.69	106.28	105.24	105.71	105.71	0.07%	1,302,683
Jun 23, 2026	105.47	106.17	104.98	105.64	105.64	-1.08%	757,685
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