Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 37.60
+0.20 (0.53%)
At close: Mar 27, 2026
FRA:0VF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Mar 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 25, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | - |
| Mar 24, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Mar 23, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 2.79% | - |
| Mar 20, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 5.29% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Mar 17, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 2.38% | 25 |
| Mar 16, 2026 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 13, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 12, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Mar 11, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Mar 9, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 5, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 4, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 2, 2026 | 34.60 | 36.40 | 34.60 | 36.40 | 36.40 | 4.60% | - |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 26, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 34.99 | 2.33% | - |
| Feb 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - | - |
| Feb 24, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.20 | 2.38% | - |
| Feb 23, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.40 | - | - |
| Feb 20, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.40 | 1.20% | - |
| Feb 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.00 | 1.84% | - |
| Feb 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.41 | 1.24% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | - | - |
| Feb 13, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.01 | 1.90% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.41 | -0.63% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.61 | -3.05% | - |
| Feb 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | - | - |
| Feb 9, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.60 | 1.23% | - |
| Feb 6, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.21 | 0.62% | - |
| Feb 5, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.01 | 1.26% | - |
| Feb 4, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.61 | -0.62% | - |
| Feb 3, 2026 | 33.20 | 33.20 | 32.00 | 32.00 | 31.81 | -4.19% | - |
| Feb 2, 2026 | 34.40 | 35.00 | 33.40 | 33.40 | 33.20 | -4.02% | 500 |
| Jan 30, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.59 | 4.19% | - |
| Jan 29, 2026 | 31.00 | 33.40 | 31.00 | 33.40 | 33.20 | 7.05% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | 0.65% | - |
| Jan 27, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 30.82 | -1.27% | - |
| Jan 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.21 | 0.64% | - |
| Jan 23, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.01 | -0.64% | - |
| Jan 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.21 | - | - |
| Jan 21, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.21 | 0.64% | - |
| Jan 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - | - |
| Jan 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | -1.27% | - |