Vontier Corporation (FRA:47O)
Germany · Delayed Price · Currency is EUR 31.46
+0.06 (0.19%)
At close: Dec 19, 2025
Vontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.19% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.54% | - |
| Dec 17, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.23% | - |
| Dec 16, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.71% | - |
| Dec 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.23% | - |
| Dec 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 2.85% | - |
| Dec 11, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.07% | - |
| Dec 10, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.20% | - |
| Dec 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.18% | - |
| Dec 8, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.40% | - |
| Dec 5, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.53% | - |
| Dec 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.43% | - |
| Dec 3, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.53% | - |
| Dec 2, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.56% | - |
| Dec 1, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.50% | - |
| Nov 28, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.20% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.46% | - |
| Nov 26, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.30% | - |
| Nov 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% | - |
| Nov 24, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 3.21% | - |
| Nov 21, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -3.34% | - |
| Nov 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.98% | - |
| Nov 19, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.34 | 0.96% | - |
| Nov 18, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.06 | -4.50% | - |
| Nov 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.43 | -0.10% | - |
| Nov 14, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.46 | -3.36% | - |
| Nov 13, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.52 | -0.47% | - |
| Nov 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.67 | -1.34% | - |
| Nov 11, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.10 | -1.14% | - |
| Nov 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.47 | 0.78% | - |
| Nov 7, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.22 | -0.59% | - |
| Nov 6, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.41 | 1.12% | - |
| Nov 5, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.05 | 0.79% | - |
| Nov 4, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.80 | -2.84% | - |
| Nov 3, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.73 | 0.61% | - |
| Oct 31, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.53 | -10.21% | - |
| Oct 30, 2025 | 36.05 | 36.25 | 36.05 | 36.25 | 36.22 | 0.36% | 120 |
| Oct 29, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.09 | -0.11% | - |
| Oct 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.13 | -1.15% | - |
| Oct 27, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.55 | 0.55% | - |
| Oct 24, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.35 | 1.82% | - |
| Oct 23, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.70 | -2.11% | - |
| Oct 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.47 | -2.56% | - |
| Oct 21, 2025 | 36.29 | 37.46 | 36.29 | 37.46 | 37.43 | 4.72% | 104 |
| Oct 20, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.74 | 2.70% | - |
| Oct 17, 2025 | 34.51 | 34.83 | 34.51 | 34.83 | 34.80 | 0.96% | - |
| Oct 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.47 | -0.61% | - |
| Oct 15, 2025 | 33.50 | 34.71 | 33.50 | 34.71 | 34.68 | 5.92% | 100 |
| Oct 14, 2025 | 32.46 | 32.77 | 32.46 | 32.77 | 32.75 | -1.50% | - |
| Oct 13, 2025 | 32.61 | 33.27 | 32.61 | 33.27 | 33.25 | -0.92% | - |