V2X, Inc. (FRA:1V1)
Germany · Delayed Price · Currency is EUR 53.45
-1.70 (-3.08%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:1V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | - | -2.04% | - |
| Apr 22, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 2.18% | - |
| Apr 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.36% | - |
| Apr 20, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.90% | - |
| Apr 17, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.52% | - |
| Apr 16, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.17% | - |
| Apr 15, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.78% | - |
| Apr 14, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 4.33% | - |
| Apr 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Apr 10, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -5.74% | - |
| Apr 9, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -3.03% | - |
| Apr 8, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 2.26% | - |
| Apr 7, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.93% | 8 |
| Apr 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| 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 |