Vontier Corporation (FRA:47O)
Germany · Delayed Price · Currency is EUR 25.80
0.00 (0.00%)
Last updated: Jun 23, 2026, 8:05 AM CET
FRA:47O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | -12.33% | - |
| May 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | - | - |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | - | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | -0.68% | - |
| May 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 1.38% | - |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | -2.03% | - |
| Apr 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | -1.33% | - |
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -0.66% | - |
| Apr 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | -1.95% | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 1.99% | - |
| Apr 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | -1.95% | - |
| Apr 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | -0.65% | - |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 0.65% | - |
| Apr 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 1.99% | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | - | - |
| Apr 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | -3.21% | - |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | 0.65% | - |
| Apr 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 1.31% | - |
| Apr 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -1.29% | 4 |