OneSpan Inc. (FRA:VDY)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
Last updated: Jun 19, 2026, 6:00 PM CET
FRA:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.85% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | - |
| Jun 17, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jun 15, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 12, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | - |
| Jun 10, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | - |
| Jun 9, 2026 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | -2.46% | - |
| Jun 8, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Jun 5, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jun 4, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | - | - |
| Jun 3, 2026 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| Jun 2, 2026 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | -1.52% | - |
| Jun 1, 2026 | 12.30 | 13.20 | 12.30 | 13.20 | 13.20 | 8.20% | - |
| May 29, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 4.27% | - |
| May 28, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | - |
| May 27, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 26, 2026 | 11.30 | 11.60 | 11.10 | 11.60 | 11.60 | - | - |
| May 25, 2026 | 11.70 | 11.70 | 11.20 | 11.60 | 11.60 | 3.57% | - |
| May 22, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 2.75% | - |
| May 21, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| May 20, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| May 19, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | - |
| May 18, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | - | - |
| May 15, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | - |
| May 14, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 2.10% | - |
| May 13, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.09 | 0.99% | - |
| May 12, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.99 | 1.00% | - |
| May 11, 2026 | 10.30 | 10.30 | 9.95 | 10.00 | 9.89 | -2.91% | - |
| May 8, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.19 | - | - |
| May 7, 2026 | 9.90 | 10.40 | 9.90 | 10.30 | 10.19 | 3.00% | - |
| May 6, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | -0.99% | - |
| May 5, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 9.99 | - | - |
| May 4, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 9.99 | 3.06% | - |
| Apr 30, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.69 | - | - |
| Apr 29, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | 9.69 | - | - |
| Apr 28, 2026 | 9.60 | 9.85 | 9.60 | 9.80 | 9.69 | 1.03% | - |
| Apr 27, 2026 | 9.55 | 9.80 | 9.55 | 9.70 | 9.59 | 1.04% | - |
| Apr 24, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.49 | 1.59% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.35 | -5.03% | - |
| Apr 22, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.84 | 1.02% | - |
| Apr 21, 2026 | 9.60 | 9.90 | 9.55 | 9.85 | 9.74 | 2.07% | - |
| Apr 20, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.54 | -0.52% | - |
| Apr 17, 2026 | 9.45 | 9.75 | 9.45 | 9.70 | 9.59 | 1.57% | - |
| Apr 16, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.45 | 1.60% | - |
| Apr 15, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.30 | 2.17% | - |
| Apr 14, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.10 | -1.08% | - |
| Apr 13, 2026 | 8.85 | 9.30 | 8.85 | 9.30 | 9.20 | 3.91% | - |
| Apr 10, 2026 | 9.10 | 9.10 | 8.90 | 8.95 | 8.85 | -2.72% | - |