Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 30.60
+0.40 (1.32%)
At close: Nov 28, 2025
Virtu Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | 0.70% | - |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | - | - |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | - | - |
| Oct 21, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.41 | 1.42% | - |
| Oct 20, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.01 | - | - |
| Oct 17, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.01 | - | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.01 | -2.08% | - |
| Oct 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | - | - |
| Oct 14, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.61 | 1.41% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.21 | 0.71% | - |
| Oct 10, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.01 | -1.40% | - |
| Oct 9, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.41 | 1.42% | - |
| Oct 8, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.01 | 2.92% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | - | - |
| Oct 6, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.21 | -2.84% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.01 | -2.76% | - |
| Oct 2, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.80 | 0.69% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 28.80 | 28.80 | 28.61 | -4.00% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.80 | -1.32% | - |
| Sep 29, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.19 | 2.01% | - |
| Sep 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | - | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | 0.68% | - |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 0.68% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - | - |
| Sep 22, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.20 | -1.34% | - |