VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	102.14	102.19	101.69	101.72	-	-0.78%	19,138
May 20, 2026	102.14	102.66	101.75	102.52	102.52	0.86%	569,477
May 19, 2026	101.76	102.22	101.22	101.65	101.65	-0.43%	605,378
May 18, 2026	102.11	102.42	101.54	102.09	102.09	0.19%	1,100,148
May 15, 2026	102.61	102.61	101.81	101.90	101.90	-1.26%	550,006
May 14, 2026	103.24	103.55	103.06	103.20	103.20	0.24%	904,632
May 13, 2026	102.80	103.14	102.36	102.95	102.95	0.18%	1,831,509
May 12, 2026	102.59	102.87	101.88	102.77	102.77	-0.18%	733,997
May 11, 2026	103.06	103.16	102.78	102.96	102.96	0.34%	1,044,362
May 8, 2026	102.45	102.71	102.15	102.61	102.61	0.83%	514,161
May 7, 2026	102.87	102.87	101.54	101.77	101.77	-1.08%	697,715
May 6, 2026	102.62	103.03	102.36	102.88	102.88	1.03%	506,838
May 5, 2026	101.14	102.02	101.14	101.83	101.83	1.11%	483,143
May 4, 2026	101.20	101.53	100.61	100.71	100.71	-0.53%	772,987
May 1, 2026	101.60	101.88	101.25	101.25	101.25	-0.19%	738,885
Apr 30, 2026	99.81	101.54	99.81	101.44	101.44	1.84%	622,242
Apr 29, 2026	99.70	99.73	99.26	99.61	99.61	0.02%	835,201
Apr 28, 2026	99.93	100.03	99.35	99.59	99.59	-0.26%	944,257
Apr 27, 2026	99.88	100.36	99.84	99.85	99.85	-0.03%	470,956
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%	457,189
Apr 21, 2026	100.05	100.22	98.98	99.12	99.12	-0.61%	1,105,279
Apr 20, 2026	99.44	99.92	99.44	99.73	99.73	0.05%	1,697,565
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