OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:VDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Aug 25, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 24, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 21, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 20, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | - |
| Aug 19, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Aug 18, 2026 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Aug 17, 2026 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | -2.16% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -3.36% | - |
| Aug 13, 2026 | 14.20 | 14.50 | 14.00 | 14.50 | 14.38 | 2.11% | - |
| Aug 12, 2026 | 14.00 | 14.20 | 13.70 | 14.20 | 14.09 | 2.16% | - |
| Aug 11, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.79 | -1.42% | - |
| Aug 10, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 13.99 | -0.70% | - |
| Aug 7, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.09 | 2.16% | - |
| Aug 6, 2026 | 13.90 | 14.10 | 13.40 | 13.90 | 13.79 | -0.71% | - |
| Aug 5, 2026 | 15.20 | 15.60 | 14.00 | 14.00 | 13.89 | 0.72% | - |
| Aug 4, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.79 | 1.46% | - |
| Aug 3, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.59 | 3.79% | - |
| Jul 31, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.09 | - | - |
| Jul 30, 2026 | 13.60 | 13.60 | 13.00 | 13.20 | 13.09 | -2.94% | - |
| Jul 29, 2026 | 13.30 | 13.70 | 13.30 | 13.60 | 13.49 | 1.49% | - |
| Jul 28, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.29 | 1.52% | - |
| Jul 27, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.09 | 0.76% | - |
| Jul 24, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.99 | 2.34% | - |
| Jul 23, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.70 | -3.03% | - |
| Jul 22, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.09 | -0.75% | - |
| Jul 21, 2026 | 13.60 | 13.60 | 13.20 | 13.30 | 13.19 | -0.75% | - |
| Jul 20, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.29 | - | - |
| Jul 17, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.29 | - | - |
| Jul 16, 2026 | 13.30 | 13.60 | 13.20 | 13.40 | 13.29 | 0.75% | - |
| Jul 15, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.19 | - | - |
| Jul 14, 2026 | 13.10 | 13.50 | 12.80 | 13.30 | 13.19 | 1.53% | - |
| Jul 13, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 12.99 | - | - |
| Jul 10, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 12.99 | - | - |
| Jul 9, 2026 | 12.80 | 13.10 | 12.50 | 13.10 | 12.99 | 2.34% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.70 | - | - |
| Jul 7, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.70 | -1.54% | - |
| Jul 6, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 12.90 | 4.00% | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.40 | 0.81% | - |
| Jul 2, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.30 | -3.13% | - |
| Jul 1, 2026 | 12.40 | 13.00 | 12.40 | 12.80 | 12.70 | 3.23% | - |
| Jun 30, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.30 | - | - |
| Jun 29, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.30 | 0.81% | - |
| Jun 26, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.20 | 5.13% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.61 | -0.85% | - |
| Jun 24, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.71 | - | - |
| Jun 23, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.71 | 2.61% | - |
| Jun 22, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.41 | - | - |
| Jun 19, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.41 | -1.71% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.61 | -0.85% | - |