Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
At close: Aug 26, 2026
FRA:0VF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Aug 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Aug 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Aug 21, 2026 | 52.00 | 56.50 | 52.00 | 56.50 | 56.50 | 10.78% | - |
| Aug 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | 150 |
| Aug 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 17, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Aug 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.80% | - |
| Aug 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Aug 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Aug 10, 2026 | 48.00 | 48.00 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Aug 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.35% | - |
| Aug 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Aug 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.93% | - |
| Aug 4, 2026 | 51.00 | 51.00 | 47.80 | 47.80 | 47.80 | -6.27% | - |
| Aug 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.51% | - |
| Jul 31, 2026 | 51.50 | 51.50 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Jul 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jul 24, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Jul 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Jul 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Jul 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jul 17, 2026 | 50.50 | 50.50 | 47.00 | 47.00 | 47.00 | -10.48% | - |
| Jul 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jul 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.96% | - |
| Jul 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Jul 13, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jul 10, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Jul 8, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jul 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| Jul 3, 2026 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Jul 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jul 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jun 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.51% | - |
| Jun 29, 2026 | 53.00 | 53.00 | 48.80 | 48.80 | 48.80 | -5.24% | - |
| Jun 26, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Jun 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jun 23, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 30 |
| Jun 22, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 6.93% | - |