Veralto Corporation (FRA:RZ2)
Germany · Delayed Price · Currency is EUR 74.44
-1.36 (-1.79%)
Last updated: Apr 23, 2026, 7:33 PM CET
FRA:RZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.92% | 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% | - |
| Mar 18, 2026 | 78.55 | 78.55 | 78.05 | 78.05 | 77.93 | -0.28% | 17 |
| Mar 17, 2026 | 78.31 | 78.31 | 78.16 | 78.27 | 78.15 | -0.96% | - |
| Mar 16, 2026 | 78.63 | 79.03 | 77.91 | 79.03 | 78.91 | 1.39% | 63 |
| Mar 13, 2026 | 77.14 | 77.95 | 77.14 | 77.95 | 77.83 | 2.38% | - |
| Mar 12, 2026 | 78.03 | 78.47 | 76.14 | 76.14 | 76.02 | -1.21% | 8 |
| Mar 11, 2026 | 78.21 | 78.21 | 77.07 | 77.07 | 76.95 | -1.73% | 46 |
| Mar 10, 2026 | 80.34 | 80.35 | 78.43 | 78.43 | 78.31 | -2.46% | - |
| Mar 9, 2026 | 77.61 | 80.41 | 77.61 | 80.41 | 80.29 | -1.18% | 4 |
| Mar 6, 2026 | 81.38 | 81.38 | 81.37 | 81.37 | 81.25 | 0.46% | - |
| Mar 5, 2026 | 80.66 | 81.00 | 80.35 | 81.00 | 80.88 | -0.34% | 101 |
| Mar 4, 2026 | 81.42 | 81.50 | 81.20 | 81.28 | 81.16 | -0.39% | 10 |
| Mar 3, 2026 | 81.78 | 81.78 | 81.59 | 81.60 | 81.47 | 0.64% | - |
| Mar 2, 2026 | 81.22 | 81.31 | 81.08 | 81.08 | 80.96 | -0.71% | 3 |
| Feb 27, 2026 | 81.94 | 82.01 | 81.66 | 81.66 | 81.53 | 3.47% | 3 |
| Feb 26, 2026 | 79.14 | 79.15 | 78.92 | 78.92 | 78.80 | 0.16% | 42 |
| Feb 25, 2026 | 78.72 | 78.79 | 78.46 | 78.79 | 78.67 | 0.09% | 13 |
| Feb 24, 2026 | 78.14 | 78.72 | 77.10 | 78.72 | 78.60 | 1.31% | 73 |
| Feb 23, 2026 | 77.60 | 78.80 | 77.60 | 77.70 | 77.58 | -1.11% | 105 |
| Feb 20, 2026 | 79.42 | 79.42 | 78.57 | 78.57 | 78.45 | -0.53% | - |
| Feb 19, 2026 | 79.35 | 79.35 | 78.99 | 78.99 | 78.87 | 2.57% | - |
| Feb 18, 2026 | 77.46 | 77.57 | 77.01 | 77.01 | 76.89 | 0.01% | 5 |
| Feb 17, 2026 | 77.19 | 77.19 | 77.00 | 77.00 | 76.88 | -1.07% | 11 |
| Feb 16, 2026 | 77.43 | 77.83 | 77.43 | 77.83 | 77.71 | 0.03% | 14 |
| Feb 13, 2026 | 76.76 | 78.50 | 76.37 | 77.81 | 77.69 | -1.98% | 7 |
| Feb 12, 2026 | 79.59 | 79.59 | 79.01 | 79.38 | 79.26 | 2.62% | 131 |
| Feb 11, 2026 | 77.27 | 77.35 | 77.27 | 77.35 | 77.23 | 0.21% | - |
| Feb 10, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.07 | 0.04% | - |