OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 8.65
-0.45 (-4.95%)
At close: Mar 27, 2026
FRA:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.15 | 9.15 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Mar 26, 2026 | 9.10 | 9.35 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 25, 2026 | 9.05 | 9.30 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Mar 24, 2026 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Mar 23, 2026 | 8.80 | 9.30 | 8.80 | 9.15 | 9.15 | 3.39% | - |
| Mar 20, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 19, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | - |
| Mar 18, 2026 | 9.00 | 9.05 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Mar 17, 2026 | 8.85 | 9.15 | 8.85 | 8.90 | 8.90 | 0.56% | 60 |
| Mar 16, 2026 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Mar 13, 2026 | 9.20 | 9.25 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 12, 2026 | 9.20 | 9.25 | 9.10 | 9.10 | 8.99 | -1.09% | - |
| Mar 11, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.09 | - | - |
| Mar 10, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.09 | - | - |
| Mar 9, 2026 | 9.10 | 9.50 | 9.10 | 9.20 | 9.09 | -1.60% | 300 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.24 | -0.53% | - |
| Mar 5, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.28 | 5.03% | - |
| Mar 4, 2026 | 8.80 | 9.05 | 8.80 | 8.95 | 8.84 | - | - |
| Mar 3, 2026 | 8.75 | 9.10 | 8.75 | 8.95 | 8.84 | 0.56% | - |
| Mar 2, 2026 | 9.10 | 9.25 | 8.90 | 8.90 | 8.79 | -4.30% | - |
| Feb 27, 2026 | 9.70 | 9.70 | 9.25 | 9.30 | 9.19 | -2.62% | - |
| Feb 26, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.43 | 2.14% | - |
| Feb 25, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.24 | 2.75% | - |
| Feb 24, 2026 | 9.05 | 9.25 | 9.00 | 9.10 | 8.99 | 0.55% | - |
| Feb 23, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 8.94 | -5.73% | - |
| Feb 20, 2026 | 9.55 | 9.70 | 9.55 | 9.60 | 9.48 | - | - |
| Feb 19, 2026 | 9.35 | 9.60 | 9.30 | 9.60 | 9.48 | 1.59% | - |
| Feb 18, 2026 | 9.30 | 9.45 | 9.25 | 9.45 | 9.33 | 1.07% | - |
| Feb 17, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.24 | 0.54% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.19 | -1.06% | - |
| Feb 13, 2026 | 8.95 | 9.45 | 8.95 | 9.40 | 9.28 | 4.44% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 8.85 | 9.00 | 8.89 | -2.17% | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.20 | 9.20 | 9.09 | -4.66% | - |
| Feb 10, 2026 | 9.40 | 9.75 | 9.40 | 9.65 | 9.53 | 2.12% | - |
| Feb 9, 2026 | 9.35 | 9.55 | 9.35 | 9.45 | 9.33 | - | - |
| Feb 6, 2026 | 8.90 | 9.45 | 8.90 | 9.45 | 9.33 | 5.00% | - |
| Feb 5, 2026 | 9.30 | 9.35 | 9.00 | 9.00 | 8.89 | -4.26% | - |
| Feb 4, 2026 | 9.35 | 9.40 | 8.90 | 9.40 | 9.28 | -0.53% | - |
| Feb 3, 2026 | 10.00 | 10.00 | 9.30 | 9.45 | 9.33 | -5.50% | - |
| Feb 2, 2026 | 9.65 | 10.30 | 9.65 | 10.00 | 9.88 | 1.52% | - |
| Jan 30, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.73 | 2.07% | - |
| Jan 29, 2026 | 9.65 | 9.65 | 9.45 | 9.65 | 9.53 | -0.52% | - |
| Jan 28, 2026 | 9.95 | 10.00 | 9.70 | 9.70 | 9.58 | -2.02% | - |
| Jan 27, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.78 | -1.98% | - |
| Jan 26, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.98 | 1.00% | 50 |
| Jan 23, 2026 | 10.10 | 10.40 | 10.00 | 10.00 | 9.88 | -3.85% | - |
| Jan 22, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.27 | 2.97% | - |
| Jan 21, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 9.98 | 2.54% | - |
| Jan 20, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.73 | -0.51% | - |
| Jan 19, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.78 | -1.98% | - |