OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 17.90
+1.00 (5.92%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:VDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.10 | 18.10 | 16.80 | 17.90 | 17.90 | 5.92% | 217 |
| Oct 22, 2026 | 16.40 | 17.10 | 16.40 | 16.90 | 16.90 | 1.81% | - |
| Oct 21, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 3.11% | - |
| Oct 20, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 3.21% | - |
| Oct 19, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | - |
| Oct 16, 2026 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | -1.91% | 217 |
| Oct 15, 2026 | 15.40 | 15.80 | 15.30 | 15.70 | 15.70 | 0.64% | - |
| Oct 14, 2026 | 16.10 | 16.10 | 15.40 | 15.60 | 15.60 | -2.50% | - |
| Oct 13, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | - |
| Oct 12, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 9, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | - |
| Oct 8, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 637 |
| Oct 7, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 150 |
| Oct 6, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 5, 2026 | 16.00 | 16.40 | 15.90 | 16.20 | 16.20 | 1.89% | 30 |
| Oct 2, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | - |
| Oct 1, 2026 | 15.80 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 250 |
| Sep 30, 2026 | 15.50 | 15.70 | 15.30 | 15.60 | 15.60 | 0.65% | - |
| Sep 29, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | -0.64% | 99 |
| Sep 28, 2026 | 15.80 | 15.80 | 15.20 | 15.60 | 15.60 | 1.30% | 75 |
| Sep 25, 2026 | 15.40 | 16.00 | 15.30 | 15.40 | 15.40 | - | 499 |
| Sep 24, 2026 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | -1.28% | - |
| Sep 23, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | - |
| Sep 22, 2026 | 15.10 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | - |
| Sep 21, 2026 | 15.10 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | - |
| Sep 18, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Sep 17, 2026 | 15.40 | 15.60 | 15.00 | 15.60 | 15.60 | 1.30% | - |
| Sep 16, 2026 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | - |
| Sep 15, 2026 | 14.90 | 15.40 | 14.80 | 15.30 | 15.30 | 1.32% | - |
| Sep 14, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | 5.59% | - |
| Sep 11, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | - |
| Sep 10, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | - |
| Sep 9, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Sep 8, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Sep 7, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 4, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | - | - |
| Sep 3, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 2.90% | - |
| Sep 2, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | - |
| Sep 1, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Aug 31, 2026 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | - |
| Aug 28, 2026 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Aug 27, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 7.69% | - |
| Aug 26, 2026 | 13.00 | 13.00 | 12.90 | 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% | - |