Vontier Corporation (FRA:47O)
Germany · Delayed Price · Currency is EUR 28.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:47O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Aug 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | - |
| Aug 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Aug 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jul 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Jul 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 80 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| 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% | - |