Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 48.00
-2.50 (-4.95%)
At close: Oct 23, 2026
FRA:0VF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | -4.95% | - |
| Oct 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.31% | - |
| Oct 19, 2026 | 50.50 | 50.50 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Oct 16, 2026 | 51.00 | 51.00 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Oct 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Oct 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Oct 12, 2026 | 51.00 | 51.00 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Oct 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Oct 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Oct 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Oct 5, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 7.92% | - |
| Oct 2, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 3.91% | - |
| Oct 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Sep 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.96% | - |
| Sep 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Sep 28, 2026 | 46.40 | 46.40 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Sep 25, 2026 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Sep 24, 2026 | 46.00 | 46.00 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 23, 2026 | 47.40 | 47.40 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Sep 22, 2026 | 50.50 | 50.50 | 45.60 | 45.60 | 45.60 | -7.69% | - |
| Sep 21, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Sep 18, 2026 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Sep 17, 2026 | 49.80 | 49.80 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 16, 2026 | 49.80 | 49.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 15, 2026 | 51.50 | 51.50 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Sep 14, 2026 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 11, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 10, 2026 | 54.00 | 54.00 | 51.00 | 51.50 | 51.50 | -0.96% | 50 |
| Sep 9, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 8, 2026 | 55.50 | 55.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 7, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 4, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Sep 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | - |
| Aug 31, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.80 | - | - |
| Aug 28, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 54.80 | -0.90% | - |
| Aug 27, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.30 | - | - |
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.30 | -1.77% | - |
| Aug 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.30 | -2.59% | - |
| Aug 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.79 | 2.65% | - |
| Aug 21, 2026 | 52.00 | 56.50 | 52.00 | 56.50 | 56.30 | 10.78% | - |
| Aug 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | -2.86% | 150 |
| Aug 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | 2.94% | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | 0.99% | - |
| Aug 17, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.32 | 2.64% | - |