V2X, Inc. (FRA:1V1)
Germany · Delayed Price · Currency is EUR 66.75
+1.45 (2.22%)
At close: Aug 26, 2026
FRA:1V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.30 | 66.75 | 65.30 | 66.75 | - | 2.22% | - |
| Aug 25, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.01% | - |
| Aug 24, 2026 | 65.75 | 65.75 | 64.65 | 64.65 | 64.65 | -2.42% | 19 |
| Aug 21, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -4.40% | - |
| Aug 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.80% | - |
| Aug 19, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.36% | - |
| Aug 18, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.71% | - |
| Aug 17, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.67% | - |
| Aug 14, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.43% | - |
| Aug 13, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.24% | - |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.77% | - |
| Aug 11, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.74% | - |
| Aug 10, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.28% | - |
| Aug 7, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 8.53% | - |
| Aug 6, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.41% | - |
| Aug 5, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -8.82% | - |
| Aug 4, 2026 | 73.75 | 73.75 | 73.70 | 73.70 | 73.70 | -4.41% | 25 |
| Aug 3, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 3.84% | - |
| Jul 31, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.27% | - |
| Jul 30, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -4.27% | - |
| Jul 29, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.09% | - |
| Jul 28, 2026 | 75.00 | 78.20 | 75.00 | 78.20 | 78.20 | 7.94% | 25 |
| Jul 27, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -3.85% | - |
| Jul 24, 2026 | 72.30 | 75.40 | 72.30 | 75.35 | 75.35 | 8.73% | 18 |
| Jul 23, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.44% | - |
| Jul 22, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | - |
| Jul 21, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 4.48% | 40 |
| Jul 20, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.57% | - |
| Jul 17, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.47% | - |
| Jul 16, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.94% | - |
| Jul 15, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.39% | - |
| Jul 14, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.31% | - |
| Jul 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.85% | - |
| Jul 10, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.04% | - |
| Jul 9, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 2.09% | - |
| Jul 8, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.60% | - |
| Jul 7, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 3.14% | - |
| Jul 6, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.16% | - |
| Jul 3, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 3.08% | - |
| Jul 2, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -3.36% | - |
| Jul 1, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 4.58% | - |
| Jun 30, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.32% | - |
| Jun 29, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.38% | - |
| Jun 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -6.44% | 11 |
| Jun 25, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -2.44% | - |
| Jun 24, 2026 | 71.95 | 71.95 | 67.60 | 67.60 | 67.60 | -7.40% | 65 |
| Jun 23, 2026 | 69.70 | 73.00 | 69.70 | 73.00 | 73.00 | - | 50 |
| Jun 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.88% | - |
| Jun 18, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 3.19% | - |