OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
At close: Dec 1, 2025
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 25, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Nov 24, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | - |
| Nov 21, 2025 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 19, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | - | - |
| Nov 18, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | - |
| Nov 17, 2025 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 14, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | - |
| Nov 13, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.70 | -2.70% | - |
| Nov 12, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 10.99 | - | - |
| Nov 11, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.99 | 1.83% | - |
| Nov 10, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.80 | 3.81% | - |
| Nov 7, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.40 | - | - |
| Nov 6, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.40 | -1.87% | - |
| Nov 5, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.60 | 3.88% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.10 | 10.30 | 10.20 | -3.74% | 1,050 |
| Nov 3, 2025 | 9.75 | 10.70 | 9.75 | 10.70 | 10.60 | 10.31% | 4,110 |
| Oct 31, 2025 | 11.50 | 11.50 | 9.70 | 9.70 | 9.61 | -27.07% | 500 |
| Oct 30, 2025 | 12.90 | 13.50 | 12.90 | 13.30 | 13.17 | 3.10% | - |
| Oct 29, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.78 | -4.44% | - |
| Oct 28, 2025 | 13.50 | 13.80 | 13.50 | 13.50 | 13.37 | - | - |
| Oct 27, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.37 | -1.46% | - |
| Oct 24, 2025 | 13.50 | 13.80 | 13.50 | 13.70 | 13.57 | 0.74% | 800 |
| Oct 23, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.47 | 0.74% | - |
| Oct 22, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.37 | -1.46% | - |
| Oct 21, 2025 | 13.10 | 13.70 | 13.10 | 13.70 | 13.57 | 3.79% | - |
| Oct 20, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.07 | 2.33% | - |
| Oct 17, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.78 | -1.53% | - |
| Oct 16, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 12.97 | -0.76% | - |
| Oct 15, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.07 | 0.76% | - |
| Oct 14, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 12.97 | -0.76% | - |
| Oct 13, 2025 | 13.00 | 13.20 | 12.90 | 13.20 | 13.07 | 2.33% | - |
| Oct 10, 2025 | 13.40 | 13.60 | 12.90 | 12.90 | 12.78 | -5.15% | - |
| Oct 9, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.47 | 1.49% | - |
| Oct 8, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.27 | -0.74% | - |
| Oct 7, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.37 | -2.17% | - |
| Oct 6, 2025 | 13.30 | 13.90 | 13.30 | 13.80 | 13.67 | 2.99% | - |
| Oct 3, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.27 | 0.75% | - |
| Oct 2, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.17 | - | - |
| Oct 1, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.17 | -0.75% | - |
| Sep 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | -2.19% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 1.48% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | - | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | 1.50% | - |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 0.76% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - | - |