FRA:VAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.92	38.92	37.68	37.68	37.68	-3.09%	68
Mar 26, 2026	39.44	39.44	38.88	38.88	38.88	-1.42%	100
Mar 25, 2026	39.32	39.44	39.32	39.44	39.44	0.61%	-
Mar 24, 2026	38.08	39.20	38.08	39.20	39.20	1.40%	132
Mar 23, 2026	35.72	39.00	35.72	38.66	38.66	7.33%	220
Mar 20, 2026	37.16	37.16	35.10	36.02	36.02	-3.95%	85
Mar 19, 2026	38.88	38.88	37.50	37.50	37.50	-3.25%	50
Mar 18, 2026	39.26	39.36	38.76	38.76	38.76	-0.41%	10
Mar 17, 2026	39.34	39.62	38.92	38.92	38.92	-1.77%	255
Mar 16, 2026	38.80	39.62	38.80	39.62	39.62	1.54%	2
Mar 13, 2026	40.26	40.26	39.02	39.02	39.02	-3.08%	200
Mar 12, 2026	41.16	41.16	40.26	40.26	40.26	-3.13%	-
Mar 11, 2026	41.24	41.56	41.24	41.56	41.56	1.02%	-
Mar 10, 2026	39.98	41.14	39.98	41.14	41.14	3.99%	-
Mar 9, 2026	40.50	40.50	39.56	39.56	39.56	-5.85%	1,500
Mar 6, 2026	43.32	43.32	42.02	42.02	42.02	-1.50%	-
Mar 5, 2026	44.00	45.22	42.66	42.66	42.66	-4.01%	28
Mar 4, 2026	42.04	44.50	42.04	44.44	44.44	6.26%	480
Mar 3, 2026	45.40	45.40	41.82	41.82	41.82	-8.13%	3,162
Mar 2, 2026	45.46	46.30	45.40	45.52	45.52	-5.76%	300
Feb 27, 2026	48.26	48.30	48.08	48.30	48.30	-0.33%	50
Feb 26, 2026	48.70	48.70	48.46	48.46	48.46	-0.82%	-
Feb 25, 2026	48.32	48.86	48.32	48.86	48.86	1.12%	210
Feb 24, 2026	48.46	48.46	48.12	48.32	48.32	-0.41%	27
Feb 23, 2026	47.46	48.52	47.46	48.52	48.52	2.06%	-
Feb 20, 2026	47.28	47.70	47.28	47.54	47.54	0.72%	1,100
Feb 19, 2026	47.20	47.60	47.20	47.20	47.20	0.51%	205
Feb 18, 2026	44.36	47.36	44.36	46.96	46.96	5.81%	1,216
Feb 17, 2026	44.66	44.66	44.38	44.38	44.38	-1.11%	280
Feb 16, 2026	44.12	44.88	44.12	44.88	44.88	0.85%	475
Feb 13, 2026	44.40	44.50	43.86	44.50	44.50	1.04%	200
Feb 12, 2026	44.70	45.28	44.04	44.04	44.04	-1.61%	314
Feb 11, 2026	43.32	44.76	43.32	44.76	44.76	3.37%	100
Feb 10, 2026	42.62	43.30	42.62	43.30	43.30	1.60%	466
Feb 9, 2026	42.96	42.96	42.06	42.62	42.62	1.09%	124
Feb 6, 2026	41.62	42.54	41.62	42.16	42.16	1.64%	324
Feb 5, 2026	41.16	41.80	41.16	41.48	41.48	0.88%	154
Feb 4, 2026	41.24	41.84	41.12	41.12	41.12	0.73%	2,511
Feb 3, 2026	40.42	41.02	40.42	40.82	40.82	1.95%	300
Feb 2, 2026	38.96	40.40	38.96	40.04	40.04	1.78%	466
Jan 30, 2026	38.84	39.34	38.84	39.34	39.34	0.72%	-
Jan 29, 2026	39.42	39.64	39.06	39.06	39.06	-1.01%	764
Jan 28, 2026	39.80	40.22	39.46	39.46	39.46	-0.30%	750
Jan 27, 2026	40.06	40.06	39.58	39.58	39.58	-0.80%	-
Jan 26, 2026	39.74	39.90	39.74	39.90	39.90	-0.05%	-
Jan 23, 2026	39.84	40.00	39.84	39.92	39.92	0.15%	179
Jan 22, 2026	39.12	40.00	39.12	39.86	39.86	1.48%	914
Jan 21, 2026	37.64	39.28	37.64	39.28	39.28	4.64%	-
Jan 20, 2026	38.88	38.88	37.54	37.54	37.54	-3.74%	390
Jan 19, 2026	38.00	39.00	38.00	39.00	39.00	1.40%	40