Vontier Corporation (FRA:47O)
Germany · Delayed Price · Currency is EUR 27.20
+0.20 (0.74%)
At close: Sep 18, 2026
FRA:47O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Sep 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Sep 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Sep 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.32% | - |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | -1.47% | - |
| Sep 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | -1.45% | - |
| Aug 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | -0.72% | - |
| Aug 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.78 | -2.11% | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.38 | 1.43% | - |
| Aug 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | - | - |
| Aug 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | 1.45% | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | 0.73% | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.38 | -0.72% | - |
| Aug 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | 2.22% | - |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.98 | -0.74% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | -1.45% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | -1.43% | - |
| Aug 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | -1.41% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.38 | -2.07% | - |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | - | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | -2.68% | - |
| Aug 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.78 | -0.67% | - |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.98 | 5.63% | - |
| Aug 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.38 | -1.39% | - |
| Aug 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.78 | 2.86% | - |
| Aug 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | 2.19% | - |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.38 | 0.74% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | -1.45% | - |
| Jul 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | -2.13% | - |
| Jul 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.18 | 3.68% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | 2.26% | - |
| Jul 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.58 | 2.31% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | 0.78% | - |
| Jul 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.78 | - | - |
| Jul 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.78 | 0.78% | 80 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | -1.54% | - |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | -3.70% | - |
| Jul 17, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 26.98 | 7.14% | 27 |
| Jul 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | - | - |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | - | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | 0.80% | - |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | 1.63% | - |