V2X, Inc. (FRA:1V1)
Germany · Delayed Price · Currency is EUR 78.20
+5.75 (7.94%)
Last updated: Jul 28, 2026, 10:06 AM CET
FRA:1V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.61% | - |
| Jun 16, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -4.51% | - |
| Jun 15, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -2.64% | - |
| Jun 12, 2026 | 76.35 | 79.65 | 76.35 | 79.65 | 79.65 | 0.19% | 31 |
| Jun 11, 2026 | 72.95 | 79.50 | 72.95 | 79.50 | 79.50 | 9.96% | 65 |
| Jun 10, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.28% | - |
| Jun 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.14% | - |
| Jun 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2.78% | - |
| Jun 5, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.93% | - |
| Jun 4, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.78% | - |
| Jun 3, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.21% | - |
| 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 |