V.F. Corporation (FRA:VFP)
Germany · Delayed Price · Currency is EUR 14.13
-0.73 (-4.93%)
At close: Mar 27, 2026
FRA:VFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.93% | - |
| Mar 26, 2026 | 14.53 | 14.86 | 14.53 | 14.86 | 14.86 | -0.85% | - |
| Mar 25, 2026 | 15.04 | 15.11 | 14.99 | 14.99 | 14.99 | 1.75% | - |
| Mar 24, 2026 | 14.30 | 14.73 | 14.30 | 14.73 | 14.73 | 1.81% | 38 |
| Mar 23, 2026 | 13.69 | 14.70 | 13.69 | 14.47 | 14.47 | 2.07% | 402 |
| Mar 20, 2026 | 14.16 | 14.17 | 14.04 | 14.17 | 14.17 | -0.10% | 190 |
| Mar 19, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.32% | - |
| Mar 18, 2026 | 14.33 | 14.66 | 14.26 | 14.38 | 14.38 | 1.15% | 200 |
| Mar 17, 2026 | 13.59 | 14.43 | 13.59 | 14.21 | 14.21 | 0.10% | - |
| Mar 16, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 5.19% | - |
| Mar 13, 2026 | 13.53 | 13.53 | 13.50 | 13.50 | 13.50 | -4.39% | 225 |
| Mar 12, 2026 | 14.09 | 14.12 | 14.09 | 14.12 | 14.12 | -1.63% | 3 |
| Mar 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.46% | 1 |
| Mar 10, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.60% | - |
| Mar 9, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.55 | -5.26% | - |
| Mar 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.36 | -2.13% | - |
| Mar 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | -1.71% | - |
| Mar 4, 2026 | 15.76 | 16.06 | 15.76 | 16.05 | 15.96 | 0.31% | 400 |
| Mar 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.82% | - |
| Mar 2, 2026 | 16.00 | 16.13 | 16.00 | 16.13 | 16.05 | -0.93% | 300 |
| Feb 27, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.20 | -2.96% | 82 |
| Feb 26, 2026 | 16.18 | 16.78 | 16.18 | 16.78 | 16.69 | 0.33% | 500 |
| Feb 25, 2026 | 16.42 | 16.72 | 16.42 | 16.72 | 16.64 | -2.50% | - |
| Feb 24, 2026 | 16.43 | 17.15 | 16.43 | 17.15 | 17.06 | -1.70% | - |
| Feb 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.36 | -5.62% | - |
| Feb 20, 2026 | 17.41 | 18.49 | 17.41 | 18.49 | 18.39 | 6.86% | 260 |
| Feb 19, 2026 | 17.22 | 17.30 | 17.22 | 17.30 | 17.21 | 3.80% | 600 |
| Feb 18, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | -0.28% | - |
| Feb 17, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | -1.11% | - |
| Feb 16, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.81 | -0.45% | 1,326 |
| Feb 13, 2026 | 16.67 | 16.98 | 16.67 | 16.98 | 16.89 | -1.62% | 25 |
| Feb 12, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.16 | 0.05% | - |
| Feb 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | -0.65% | - |
| Feb 10, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.27 | 3.12% | - |
| Feb 9, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.74 | -1.29% | 1 |
| Feb 6, 2026 | 16.65 | 17.05 | 16.65 | 17.05 | 16.96 | -3.32% | 971 |
| Feb 5, 2026 | 17.63 | 17.64 | 17.59 | 17.64 | 17.55 | 1.58% | 239 |
| Feb 4, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.27 | 1.64% | - |
| Feb 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.00 | 7.42% | - |
| Feb 2, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.82 | -2.88% | 1 |
| Jan 30, 2026 | 16.35 | 16.38 | 16.35 | 16.38 | 16.29 | 4.24% | - |
| Jan 29, 2026 | 15.67 | 15.71 | 15.67 | 15.71 | 15.63 | -9.18% | 100 |
| Jan 28, 2026 | 16.66 | 17.30 | 16.66 | 17.30 | 17.21 | 4.28% | 100 |
| Jan 27, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | -0.43% | - |
| Jan 26, 2026 | 16.29 | 16.66 | 16.29 | 16.66 | 16.57 | -0.17% | 720 |
| Jan 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | -2.37% | - |
| Jan 22, 2026 | 16.41 | 17.10 | 16.41 | 17.10 | 17.01 | 10.07% | 453 |
| Jan 21, 2026 | 15.65 | 15.69 | 15.53 | 15.53 | 15.45 | -3.92% | 650 |
| Jan 20, 2026 | 15.52 | 16.17 | 15.52 | 16.17 | 16.08 | 3.18% | 3 |
| Jan 19, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.58 | -3.68% | - |