Vail Resorts, Inc. (FRA:VAI)
Germany · Delayed Price · Currency is EUR 115.00
-11.00 (-8.73%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:VAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | -8.73% | - |
| Jun 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.24% | - |
| Jun 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.05 | 2.48% | - |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.09 | -2.42% | - |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.05 | -0.80% | - |
| Jun 19, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 123.03 | -0.79% | 15 |
| Jun 18, 2026 | 112.00 | 126.00 | 112.00 | 126.00 | 124.01 | 8.62% | 90 |
| Jun 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.17 | 1.75% | - |
| Jun 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.20 | - | - |
| Jun 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.20 | -1.72% | - |
| Jun 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.17 | - | - |
| Jun 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.17 | 3.57% | - |
| Jun 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.23 | -4.27% | - |
| Jun 9, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 115.16 | 0.86% | 10 |
| Jun 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.17 | 1.75% | - |
| Jun 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.20 | - | - |
| Jun 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.20 | -0.87% | - |
| Jun 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.19 | 1.77% | - |
| Jun 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.22 | -4.24% | - |
| Jun 1, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 116.14 | 0.85% | 47 |
| May 29, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 115.16 | 5.41% | 60 |
| May 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.25 | -1.77% | - |
| May 27, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 111.22 | 3.67% | 500 |
| May 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.28 | - | - |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.28 | 0.93% | - |
| May 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.30 | 0.93% | - |
| May 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.31 | 1.90% | - |
| May 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.34 | 0.96% | - |
| May 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.36 | 0.97% | - |
| May 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.38 | 0.98% | - |
| May 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.39 | 0.99% | - |
| May 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.41 | -2.88% | - |
| May 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.36 | 0.97% | - |
| May 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.38 | -1.90% | - |
| May 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.34 | - | - |
| May 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.34 | -0.94% | - |
| May 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.33 | 2.91% | - |
| May 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.38 | -0.96% | - |
| May 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.36 | -5.45% | - |
| May 4, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 108.27 | 6.80% | 26 |
| Apr 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.38 | 0.98% | - |
| Apr 29, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 100.39 | 0.99% | - |
| Apr 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.41 | -2.88% | - |
| Apr 27, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 102.36 | 0.97% | 10 |
| Apr 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 101.38 | -5.50% | 50 |
| Apr 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.28 | -5.22% | 50 |
| Apr 22, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 113.19 | 2.68% | 3 |
| Apr 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.23 | -2.61% | - |
| Apr 20, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 113.19 | 6.48% | 27 |
| Apr 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.30 | 0.93% | - |