Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 28.20
+0.40 (1.44%)
At close: Jan 9, 2026
Virtu Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | - |
| Jan 8, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jan 7, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 6, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jan 5, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 2.88% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Dec 30, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 29, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.84% | - |
| Dec 23, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Dec 19, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Dec 18, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 17, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 16, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Dec 15, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Dec 12, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Dec 11, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Dec 10, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Dec 9, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | - |
| Dec 8, 2025 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | 500 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Dec 3, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | - |
| Dec 2, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 1, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Nov 28, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.39 | 1.32% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -1.31% | - |
| Nov 26, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.39 | 2.68% | - |
| Nov 25, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.60 | 1.36% | - |
| Nov 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - | - |
| Nov 21, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.20 | 0.68% | - |
| Nov 20, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.00 | - | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.00 | -1.35% | - |
| Nov 18, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.40 | - | - |
| Nov 17, 2025 | 30.20 | 30.20 | 29.60 | 29.60 | 29.40 | -1.99% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.00 | -0.66% | - |
| Nov 13, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.19 | -1.94% | - |
| Nov 12, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 30.79 | 1.31% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.39 | -1.29% | - |
| Nov 10, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 30.79 | 1.97% | - |
| Nov 7, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.19 | 0.66% | - |
| Nov 6, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.00 | 0.67% | 60 |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - | - |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -0.66% | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 30.00 | 0.67% | 550 |
| Oct 31, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.80 | 0.67% | - |
| Oct 30, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.60 | 1.36% | - |
| Oct 29, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.20 | - | - |
| Oct 28, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.20 | 2.08% | - |
| Oct 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | - | - |