V2X, Inc. (FRA:1V1)
Germany · Delayed Price · Currency is EUR 70.15
-0.15 (-0.21%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:1V1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.21% | - |
| Jun 1, 2026 | 70.10 | 72.90 | 70.10 | 70.15 | 70.15 | 3.24% | 85 |
| May 29, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 4.14% | - |
| May 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.95% | - |
| May 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.07% | - |
| May 26, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.16% | - |
| May 25, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 3.37% | - |
| May 22, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.22% | - |
| May 21, 2026 | 60.40 | 61.50 | 60.40 | 61.50 | 61.50 | 1.15% | 15 |
| May 20, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -3.26% | - |
| May 19, 2026 | 60.25 | 62.85 | 60.25 | 62.85 | 62.85 | 0.40% | 40 |
| May 18, 2026 | 58.15 | 62.60 | 58.15 | 62.60 | 62.60 | 5.48% | 59 |
| May 15, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.25% | - |
| May 14, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -2.23% | - |
| May 13, 2026 | 58.70 | 60.55 | 58.70 | 60.55 | 60.55 | 5.21% | 33 |
| May 12, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -1.46% | - |
| May 11, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.34% | - |
| May 8, 2026 | 63.10 | 63.10 | 61.05 | 61.05 | 61.05 | -4.39% | 30 |
| May 7, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.39% | - |
| May 6, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 5.08% | - |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 7.58% | 10 |
| May 4, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 3.09% | - |
| Apr 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.01% | - |
| Apr 29, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 2.54% | - |
| Apr 28, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.47% | - |
| Apr 27, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.12% | - |
| Apr 24, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -3.08% | - |
| Apr 23, 2026 | 55.15 | 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% | - |