V.F. Corporation (BIT:1VFC)
Italy · Delayed Price · Currency is EUR 15.98
+0.17 (1.06%)
At close: Dec 4, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.05 | 16.08 | 16.05 | 16.46 | 16.46 | 2.99% | 36 |
| Dec 4, 2025 | 16.69 | 16.69 | 16.69 | 15.98 | 15.98 | 1.06% | 20 |
| Dec 3, 2025 | 15.18 | 15.18 | 15.16 | 15.81 | 15.81 | 2.77% | 915 |
| Dec 2, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.47% | - |
| Dec 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.11% | - |
| Nov 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.20% | - |
| Nov 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.04% | - |
| Nov 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.15% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.50% | - |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.21 | 14.21 | 4.13% | 50 |
| Nov 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.33% | - |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.40% | - |
| Nov 19, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.35% | - |
| Nov 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.61% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.21% | - |
| Nov 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.93% | - |
| Nov 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.69% | - |
| Nov 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.75% | - |
| Nov 11, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.85% | - |
| Nov 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.27% | - |
| Nov 7, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.24% | - |
| Nov 6, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Nov 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.74% | - |
| Nov 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.40% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.12 | 12.12 | 1.97% | 180 |
| Oct 31, 2025 | 12.02 | 12.02 | 12.02 | 11.89 | 11.89 | -4.99% | 887 |
| Oct 30, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.40% | - |
| Oct 29, 2025 | 12.98 | 12.98 | 12.44 | 12.69 | 12.69 | -2.74% | 7,200 |
| Oct 28, 2025 | 14.81 | 14.81 | 13.00 | 13.05 | 13.05 | -8.84% | 2,770 |
| Oct 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.42% | - |
| Oct 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.65% | - |
| Oct 23, 2025 | 13.20 | 13.50 | 13.20 | 13.49 | 13.49 | 1.38% | 400 |
| Oct 22, 2025 | 13.17 | 13.20 | 13.17 | 13.30 | 13.30 | 1.57% | 962 |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.88% | - |
| Oct 20, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.73% | - |
| Oct 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.71% | - |
| Oct 16, 2025 | 12.35 | 12.35 | 12.35 | 12.19 | 12.19 | -3.99% | 2,274 |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.62% | - |
| Oct 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.91% | - |
| Oct 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 4.43% | - |
| Oct 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -4.83% | - |
| Oct 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.70% | - |
| Oct 8, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.86% | - |
| Oct 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.58% | - |
| Oct 6, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.20% | - |
| Oct 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.77% | - |
| Oct 2, 2025 | 13.09 | 13.09 | 12.97 | 12.89 | 12.89 | 2.79% | 584 |
| Oct 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 3.67% | - |
| Sep 30, 2025 | 12.29 | 12.29 | 12.29 | 12.09 | 12.09 | -0.95% | 727 |
| Sep 29, 2025 | 12.88 | 12.88 | 12.88 | 12.21 | 12.21 | -2.13% | 10 |