Veralto Corporation (FRA:RZ2)
Germany · Delayed Price · Currency is EUR 70.20
-1.62 (-2.26%)
Last updated: Jun 2, 2026, 3:24 PM CET
FRA:RZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | - | -1.09% | - |
| Jun 1, 2026 | 70.04 | 71.82 | 68.92 | 71.82 | 71.82 | 1.53% | 96 |
| May 29, 2026 | 71.16 | 71.16 | 68.82 | 70.74 | 70.74 | 0.20% | 10 |
| May 28, 2026 | 71.98 | 71.98 | 70.60 | 70.60 | 70.60 | -3.16% | - |
| May 27, 2026 | 73.30 | 73.30 | 72.90 | 72.90 | 72.90 | 1.28% | - |
| May 26, 2026 | 74.22 | 74.22 | 71.98 | 71.98 | 71.98 | -3.67% | - |
| May 25, 2026 | 75.04 | 75.04 | 74.72 | 74.72 | 74.72 | 2.86% | 30 |
| May 22, 2026 | 73.56 | 73.62 | 68.90 | 72.64 | 72.64 | 0.41% | 6 |
| May 21, 2026 | 73.30 | 73.52 | 72.12 | 72.34 | 72.34 | -1.90% | 17 |
| May 20, 2026 | 73.78 | 73.78 | 73.74 | 73.74 | 73.74 | 0.35% | - |
| May 19, 2026 | 73.78 | 73.88 | 73.48 | 73.48 | 73.48 | 0.77% | - |
| May 18, 2026 | 71.86 | 72.92 | 71.86 | 72.92 | 72.92 | -0.82% | 400 |
| May 15, 2026 | 72.24 | 73.52 | 71.94 | 73.52 | 73.52 | 1.83% | 249 |
| May 14, 2026 | 72.78 | 72.80 | 72.20 | 72.20 | 72.20 | -1.39% | - |
| May 13, 2026 | 73.42 | 73.54 | 73.22 | 73.22 | 73.22 | -0.54% | - |
| May 12, 2026 | 72.76 | 73.62 | 72.60 | 73.62 | 73.62 | 1.24% | 50 |
| May 11, 2026 | 73.10 | 73.10 | 72.72 | 72.72 | 72.72 | -1.17% | 13 |
| May 8, 2026 | 75.12 | 75.12 | 73.58 | 73.58 | 73.58 | -1.16% | 57 |
| May 7, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.05% | 3 |
| May 6, 2026 | 74.68 | 74.70 | 74.48 | 74.48 | 74.48 | -0.21% | - |
| May 5, 2026 | 75.04 | 75.04 | 74.64 | 74.64 | 74.64 | 1.33% | - |
| May 4, 2026 | 74.10 | 74.14 | 73.66 | 73.66 | 73.66 | -2.72% | 5 |
| Apr 30, 2026 | 75.82 | 75.82 | 75.66 | 75.72 | 75.72 | 0.48% | - |
| Apr 29, 2026 | 75.62 | 75.62 | 75.36 | 75.36 | 75.36 | 2.92% | - |
| Apr 28, 2026 | 73.70 | 73.72 | 73.22 | 73.22 | 73.22 | -1.48% | 20 |
| Apr 27, 2026 | 75.86 | 75.86 | 74.32 | 74.32 | 74.32 | -2.00% | 32 |
| Apr 24, 2026 | 75.48 | 75.84 | 74.72 | 75.84 | 75.84 | 1.88% | 93 |
| Apr 23, 2026 | 75.08 | 75.92 | 74.44 | 74.44 | 74.44 | -1.79% | 178 |
| Apr 22, 2026 | 76.10 | 76.10 | 75.80 | 75.80 | 75.80 | 0.19% | - |
| Apr 21, 2026 | 75.80 | 75.82 | 75.66 | 75.66 | 75.66 | -1.64% | - |
| Apr 20, 2026 | 76.28 | 76.92 | 76.14 | 76.92 | 76.92 | -1.38% | 23 |
| Apr 17, 2026 | 76.30 | 78.00 | 75.88 | 78.00 | 78.00 | 0.98% | 11 |
| Apr 16, 2026 | 77.68 | 77.72 | 77.24 | 77.24 | 77.24 | -0.36% | 30 |
| Apr 15, 2026 | 78.00 | 78.00 | 77.52 | 77.52 | 77.52 | 0.60% | 13 |
| Apr 14, 2026 | 77.00 | 77.06 | 77.00 | 77.06 | 77.06 | 2.75% | 19 |
| Apr 13, 2026 | 75.44 | 75.44 | 74.90 | 75.00 | 75.00 | -0.32% | 16 |
| Apr 10, 2026 | 75.92 | 76.02 | 75.24 | 75.24 | 75.24 | -1.29% | 20 |
| Apr 9, 2026 | 76.62 | 76.62 | 76.22 | 76.22 | 76.22 | 0.40% | - |
| Apr 8, 2026 | 77.24 | 77.24 | 75.92 | 75.92 | 75.92 | 0.24% | 10 |
| Apr 7, 2026 | 77.64 | 77.64 | 75.74 | 75.74 | 75.74 | 1.75% | 1 |
| Apr 2, 2026 | 74.34 | 74.52 | 74.31 | 74.44 | 74.44 | -1.25% | 10 |
| Apr 1, 2026 | 76.11 | 76.11 | 75.38 | 75.38 | 75.38 | 0.96% | - |
| Mar 31, 2026 | 74.99 | 75.24 | 74.66 | 74.66 | 74.66 | 1.07% | 25 |
| Mar 27, 2026 | 73.99 | 73.99 | 73.90 | 73.98 | 73.87 | -2.19% | - |
| Mar 26, 2026 | 74.00 | 75.64 | 73.91 | 75.64 | 75.52 | 2.63% | - |
| Mar 25, 2026 | 74.24 | 74.31 | 73.70 | 73.70 | 73.59 | -1.55% | 50 |
| Mar 24, 2026 | 75.35 | 75.35 | 74.86 | 74.86 | 74.75 | -1.77% | 16 |
| Mar 23, 2026 | 75.12 | 76.22 | 75.12 | 76.21 | 76.09 | -0.68% | 8 |
| Mar 20, 2026 | 76.80 | 76.80 | 76.39 | 76.73 | 76.61 | -0.38% | - |
| Mar 19, 2026 | 77.78 | 77.78 | 77.02 | 77.02 | 76.90 | -1.32% | - |