Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:0VF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Jun 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Jun 15, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Jun 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Jun 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.14% | - |
| Jun 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jun 9, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 2.62% | - |
| Jun 8, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 2.23% | - |
| Jun 5, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 0.90% | - |
| Jun 4, 2026 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | 2.30% | - |
| Jun 3, 2026 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | 1.88% | - |
| Jun 2, 2026 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.45% | - |
| May 29, 2026 | 41.60 | 43.00 | 41.60 | 43.00 | 42.79 | 2.87% | - |
| May 28, 2026 | 42.60 | 43.20 | 41.80 | 41.80 | 41.60 | -1.42% | 80 |
| May 27, 2026 | 44.40 | 44.40 | 42.40 | 42.40 | 42.20 | -4.93% | - |
| May 26, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.39 | -1.33% | - |
| May 25, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 44.98 | - | - |
| May 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | - | - |
| May 21, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 44.98 | -2.16% | - |
| May 20, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 45.98 | -1.28% | - |
| May 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | -2.50% | - |