OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 9.65
+0.20 (2.12%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Apr 22, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | - |
| Apr 21, 2026 | 9.60 | 9.90 | 9.55 | 9.85 | 9.85 | 2.07% | - |
| Apr 20, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | - |
| Apr 17, 2026 | 9.45 | 9.75 | 9.45 | 9.70 | 9.70 | 1.57% | - |
| Apr 16, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | - |
| Apr 15, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.40 | 2.17% | - |
| Apr 14, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | -1.08% | - |
| Apr 13, 2026 | 8.85 | 9.30 | 8.85 | 9.30 | 9.30 | 3.91% | - |
| Apr 10, 2026 | 9.10 | 9.10 | 8.90 | 8.95 | 8.95 | -2.72% | - |
| Apr 9, 2026 | 9.30 | 9.30 | 9.05 | 9.20 | 9.20 | -2.65% | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Apr 7, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 2.17% | - |
| Apr 2, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 0.55% | - |
| Apr 1, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.10% | - |
| Mar 31, 2026 | 8.80 | 9.10 | 8.80 | 9.05 | 9.05 | 2.26% | 300 |
| Mar 30, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 2.31% | - |
| 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% | - |