V2X, Inc. (FRA:1V1)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
At close: Mar 27, 2026
FRA:1V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Mar 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 24 |
| Mar 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Mar 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Mar 23, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 4.35% | 20 |
| Mar 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Mar 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Mar 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Mar 16, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | - | 8 |
| Mar 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Mar 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Mar 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Mar 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Mar 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | 10 |
| Mar 4, 2026 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 9.32% | 33 |
| Mar 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Mar 2, 2026 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | 6.09% | 225 |
| Feb 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Feb 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Feb 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Feb 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Feb 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Feb 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 13, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 1.85% | 39 |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 15 |
| Feb 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 175 |
| Feb 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Feb 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 5.71% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 50 |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jan 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jan 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 26 |
| Jan 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Jan 27, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 10 |
| Jan 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 25 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | 200 |
| Jan 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |