Vontier Corporation (FRA:47O)
Germany · Delayed Price · Currency is EUR 26.00
-1.00 (-3.70%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:47O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 7.14% | 27 |
| Jul 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Jul 9, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 4.92% | 127 |
| Jul 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jul 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Jun 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jun 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 22, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.57% | 9 |
| Jun 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jun 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jun 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 5, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 12 |
| Jun 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.09% | - |
| Jun 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - | - |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - | - |
| Jun 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | -1.65% | - |
| May 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.18 | -1.63% | - |
| May 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | -0.81% | - |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.78 | -0.80% | - |
| May 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | -0.79% | - |
| May 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | 3.28% | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | 2.52% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | 1.71% | - |
| May 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - | - |
| May 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | -1.68% | - |
| May 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | -1.65% | - |
| May 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.18 | -0.82% | - |
| May 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | -1.61% | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.78 | -0.80% | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | -2.34% | - |