FRA:1VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.10	25.10	25.00	25.00	-	-1.38%	-
Jun 2, 2026	26.35	26.65	25.35	25.35	25.35	-6.28%	142
Jun 1, 2026	27.70	27.70	26.85	27.05	27.05	-2.17%	567
May 29, 2026	27.20	27.65	27.15	27.65	27.65	2.79%	280
May 28, 2026	26.90	26.90	26.90	26.90	26.90	-0.19%	-
May 27, 2026	26.05	27.10	26.05	26.95	26.95	3.26%	120
May 26, 2026	27.20	27.20	26.10	26.10	26.10	-0.19%	50
May 25, 2026	26.15	26.15	26.15	26.15	26.15	-0.76%	-
May 22, 2026	26.05	26.35	26.05	26.35	26.35	5.82%	140
May 21, 2026	24.90	24.90	24.90	24.90	24.90	2.68%	-
May 20, 2026	24.25	24.25	24.25	24.25	24.25	-1.02%	-
May 19, 2026	24.50	24.60	24.50	24.50	24.50	-4.48%	156
May 18, 2026	25.45	25.65	25.45	25.65	25.65	-7.23%	37
May 15, 2026	27.65	27.65	27.65	27.65	27.65	3.17%	370
May 14, 2026	26.80	26.80	26.80	26.80	26.80	2.49%	-
May 13, 2026	26.15	26.15	26.15	26.15	26.15	-0.95%	-
May 12, 2026	26.40	26.40	26.40	26.40	26.40	0.96%	100
May 11, 2026	26.15	26.15	26.15	26.15	26.15	-3.68%	175
May 8, 2026	27.15	27.15	27.15	27.15	27.15	0.74%	15
May 7, 2026	26.95	26.95	26.95	26.95	26.95	-0.37%	-
May 6, 2026	26.15	27.05	26.15	27.05	27.05	0.19%	-
May 5, 2026	26.90	27.00	26.90	27.00	27.00	-2.53%	32
May 4, 2026	25.35	27.70	25.35	27.70	27.70	4.53%	3,027
Apr 30, 2026	26.50	26.50	26.50	26.50	26.50	-4.50%	-
Apr 29, 2026	27.70	27.75	27.70	27.75	27.75	-3.65%	97
Apr 28, 2026	27.75	28.80	27.75	28.80	28.80	4.35%	250
Apr 27, 2026	27.60	27.60	27.60	27.60	27.60	0.73%	1,500
Apr 24, 2026	28.05	28.05	27.40	27.40	27.40	-4.03%	125
Apr 23, 2026	28.55	28.55	28.55	28.55	28.55	-1.55%	-
Apr 22, 2026	28.90	29.00	28.90	29.00	29.00	-0.51%	500
Apr 21, 2026	29.80	29.80	29.15	29.15	29.15	-1.19%	300
Apr 20, 2026	29.35	30.55	29.35	29.50	29.50	-0.84%	91
Apr 17, 2026	29.75	29.75	29.75	29.75	29.75	0.34%	-
Apr 16, 2026	29.65	29.65	29.65	29.65	29.65	-2.63%	-
Apr 15, 2026	29.80	30.45	29.80	30.45	30.45	1.33%	103
Apr 14, 2026	29.25	30.05	29.25	30.05	30.05	0.33%	41
Apr 13, 2026	29.95	29.95	29.95	29.95	29.95	1.87%	70
Apr 10, 2026	29.40	29.40	29.40	29.40	29.40	2.80%	-
Apr 9, 2026	28.60	28.60	28.60	28.60	28.60	-1.89%	-
Apr 8, 2026	29.20	29.50	29.15	29.15	29.15	0.34%	145
Apr 7, 2026	29.05	29.05	29.05	29.05	29.05	0.89%	-
Apr 2, 2026	28.43	28.80	28.43	28.80	28.80	3.62%	50
Apr 1, 2026	27.79	27.79	27.79	27.79	27.79	7.69%	-
Mar 31, 2026	25.81	25.81	25.81	25.81	25.81	-7.48%	-
Mar 30, 2026	27.81	28.07	27.81	27.89	27.89	-2.96%	40
Mar 27, 2026	29.09	29.09	28.74	28.74	28.74	1.72%	10
Mar 26, 2026	28.81	28.81	28.26	28.26	28.26	-2.97%	15
Mar 25, 2026	27.64	29.12	27.64	29.12	29.12	2.90%	400
Mar 24, 2026	28.30	28.30	28.30	28.30	28.30	1.23%	50
Mar 23, 2026	27.51	27.96	27.51	27.96	27.96	-3.10%	40