Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:0VF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | - | - |
| Aug 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | 3.80% | - |
| Aug 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.84% | - |
| Aug 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | 2.58% | - |
| Aug 10, 2026 | 48.00 | 48.00 | 46.60 | 46.60 | 46.43 | -2.51% | - |
| Aug 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | -5.35% | - |
| Aug 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | 2.64% | - |
| Aug 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | 2.93% | - |
| Aug 4, 2026 | 51.00 | 51.00 | 47.80 | 47.80 | 47.63 | -6.27% | - |
| Aug 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | 4.51% | - |
| Jul 31, 2026 | 51.50 | 51.50 | 48.80 | 48.80 | 48.62 | -3.37% | - |
| Jul 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | -0.98% | - |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | -0.97% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | -1.90% | - |
| Jul 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | 3.96% | - |
| Jul 24, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.32 | -2.88% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 4.00% | - |
| Jul 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | 1.21% | - |
| Jul 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | 3.35% | - |
| Jul 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | 1.70% | - |
| Jul 17, 2026 | 50.50 | 50.50 | 47.00 | 47.00 | 46.83 | -10.48% | - |
| Jul 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | 0.96% | - |
| Jul 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | -7.96% | - |
| Jul 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.30 | 2.73% | - |
| Jul 13, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.80 | -1.79% | - |
| Jul 10, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 55.80 | - | - |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | 2.75% | - |
| Jul 8, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.30 | -0.91% | - |