Virtu Financial, Inc. (FRA:0VF)
Germany · Delayed Price · Currency is EUR 41.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:0VF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Apr 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Apr 21, 2026 | 42.60 | 42.60 | 40.60 | 40.60 | 40.60 | -5.14% | - |
| Apr 20, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | -0.47% | - |
| Apr 17, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.94% | - |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Apr 15, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Apr 14, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 6.34% | - |
| Apr 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 10, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Apr 9, 2026 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 1.93% | - |
| Apr 8, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Apr 2, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 4.19% | - |
| Apr 1, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 0.53% | - |
| Mar 31, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 2.15% | - |
| Mar 30, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | -1.06% | - |
| Mar 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Mar 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 25, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | - |
| Mar 24, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Mar 23, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 2.79% | - |
| Mar 20, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 5.29% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Mar 17, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 2.38% | 25 |
| Mar 16, 2026 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 13, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 12, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Mar 11, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Mar 9, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 5, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 4, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 2, 2026 | 34.60 | 36.40 | 34.60 | 36.40 | 36.40 | 4.60% | - |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 26, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 34.99 | 2.33% | - |
| Feb 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - | - |
| Feb 24, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.20 | 2.38% | - |
| Feb 23, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.40 | - | - |
| Feb 20, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.40 | 1.20% | - |
| Feb 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.00 | 1.84% | - |
| Feb 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.41 | 1.24% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | - | - |
| Feb 13, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.01 | 1.90% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.41 | -0.63% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.61 | -3.05% | - |