FRA:1VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.25	31.70	30.25	31.70	31.70	4.45%	111
Jul 24, 2026	30.55	30.55	30.35	30.35	30.35	-5.45%	109
Jul 23, 2026	32.10	32.10	32.10	32.10	32.10	-1.38%	-
Jul 22, 2026	32.55	32.55	32.55	32.55	32.55	1.56%	-
Jul 21, 2026	32.00	32.20	31.95	32.05	32.05	-	163
Jul 20, 2026	33.00	33.00	32.05	32.05	32.05	-1.84%	70
Jul 17, 2026	30.80	32.65	30.80	32.65	32.65	1.71%	410
Jul 16, 2026	32.50	33.40	32.10	32.10	32.10	-1.98%	250
Jul 15, 2026	32.75	32.75	32.75	32.75	32.75	-0.15%	-
Jul 14, 2026	32.80	32.80	32.80	32.80	32.80	-2.24%	-
Jul 13, 2026	33.50	33.55	33.50	33.55	33.55	-5.36%	150
Jul 10, 2026	35.45	35.45	35.45	35.45	35.45	1.29%	-
Jul 9, 2026	34.40	35.00	34.40	35.00	35.00	-4.63%	60
Jul 8, 2026	36.90	36.90	34.80	36.70	36.70	10.04%	1,380
Jul 7, 2026	33.35	33.35	33.35	33.35	33.35	2.77%	-
Jul 6, 2026	32.45	32.45	32.45	32.45	32.45	-1.96%	50
Jul 3, 2026	32.30	33.10	32.30	33.10	33.10	0.76%	70
Jul 2, 2026	33.30	33.30	32.85	32.85	32.85	-3.24%	19
Jul 1, 2026	35.00	35.00	33.95	33.95	33.95	-4.77%	1,030
Jun 30, 2026	34.05	35.65	34.05	35.65	35.65	5.32%	275
Jun 29, 2026	33.85	33.85	33.85	33.85	33.85	5.95%	152
Jun 26, 2026	31.90	31.95	31.90	31.95	31.95	-5.47%	260
Jun 25, 2026	32.70	34.50	32.70	33.80	33.80	1.65%	1,830
Jun 24, 2026	30.25	33.45	30.25	33.25	33.25	20.04%	1,681
Jun 23, 2026	27.70	27.70	27.70	27.70	27.70	6.13%	-
Jun 22, 2026	26.10	26.10	26.10	26.10	26.10	-	-
Jun 19, 2026	26.10	26.10	26.10	26.10	26.10	-2.25%	-
Jun 18, 2026	26.15	26.70	26.15	26.70	26.70	2.69%	100
Jun 17, 2026	25.10	26.00	25.10	26.00	26.00	3.38%	500
Jun 16, 2026	25.15	25.15	25.15	25.15	25.15	0.40%	-
Jun 15, 2026	24.80	25.05	24.80	25.05	25.05	2.45%	100
Jun 12, 2026	24.45	24.45	24.45	24.45	24.45	3.38%	-
Jun 11, 2026	23.65	23.65	23.65	23.65	23.65	-4.44%	-
Jun 10, 2026	24.75	24.75	24.75	24.75	24.75	-2.94%	-
Jun 9, 2026	24.95	25.50	24.95	25.50	25.50	1.59%	270
Jun 8, 2026	24.45	25.10	24.45	25.10	25.10	-1.95%	220
Jun 5, 2026	25.60	25.60	25.60	25.60	25.60	2.81%	25
Jun 4, 2026	24.90	24.90	24.90	24.90	24.90	-0.40%	-
Jun 3, 2026	25.10	25.10	25.00	25.00	25.00	-1.38%	100
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