VersaBank (FRA:VEW)
Germany · Delayed Price · Currency is EUR 16.20
-0.20 (-1.22%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:VEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jun 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jun 24, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 1.84% | - |
| Jun 23, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | - |
| Jun 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jun 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jun 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jun 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jun 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Jun 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jun 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jun 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jun 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Jun 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Jun 4, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 7.95% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jun 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 1, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| May 29, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | - |
| May 28, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -3.82% | - |
| May 27, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 5.37% | 972 |
| May 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| May 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| May 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| May 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| May 15, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -2.00% | - |
| May 14, 2026 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | - | 37 |
| May 13, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| May 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| May 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| May 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| May 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 6, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 4.03% | - |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| May 4, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 4.79% | - |
| Apr 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Apr 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Apr 28, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Apr 27, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 4.73% | - |
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Apr 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Apr 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.07% | - |
| Apr 20, 2026 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 2.22% | - |
| Apr 17, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | -1.46% | - |