V.F. Corporation (FRA:VFP)
Germany · Delayed Price · Currency is EUR 13.16
+0.63 (5.05%)
Last updated: Sep 9, 2025, 6:17 PM CET
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.90 | 13.32 | 12.90 | 13.16 | - | 5.05% | 1,350 |
| Sep 8, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | -0.33% | - |
| Sep 5, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 0.46% | 100 |
| Sep 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | -2.65% | 100 |
| Sep 3, 2025 | 12.51 | 12.85 | 12.51 | 12.85 | - | - | 1,001 |
| Sep 2, 2025 | 12.74 | 12.85 | 12.63 | 12.85 | - | 1.13% | 800 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.71 | 12.71 | - | 1.57% | 600 |
| Aug 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | -1.28% | 139 |
| Aug 28, 2025 | 12.61 | 12.71 | 12.61 | 12.67 | - | 3.44% | 139 |
| Aug 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3.06% | 360 |
| Aug 26, 2025 | 11.70 | 11.99 | 11.70 | 11.89 | - | 1.59% | 360 |
| Aug 25, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | - | 1.56% | 201 |
| Aug 22, 2025 | 10.99 | 11.52 | 10.99 | 11.52 | - | 6.43% | 25 |
| Aug 21, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -4.72% | 25 |
| Aug 20, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | - | 0.69% | 870 |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | 0.48% | - |
| Aug 18, 2025 | 11.13 | 11.23 | 11.13 | 11.23 | - | 1.56% | - |
| Aug 15, 2025 | 11.50 | 11.50 | 11.06 | 11.06 | - | 0.47% | 100 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.33% | 270 |
| Aug 13, 2025 | 10.21 | 10.97 | 10.21 | 10.97 | - | 6.46% | 270 |
| Aug 12, 2025 | 10.13 | 10.30 | 10.13 | 10.30 | - | 2.90% | 270 |
| Aug 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | - | -1.03% | 1,950 |
| Aug 8, 2025 | 10.23 | 10.23 | 10.12 | 10.12 | - | -2.28% | 1,950 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -0.77% | 270 |
| Aug 6, 2025 | 10.29 | 10.43 | 10.29 | 10.43 | - | -2.89% | 270 |
| Aug 5, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | -2.22% | - |
| Aug 4, 2025 | 10.10 | 10.99 | 10.10 | 10.99 | - | 9.86% | 284 |
| Aug 1, 2025 | 10.08 | 10.32 | 9.70 | 10.00 | - | -1.40% | 2,795 |
| Jul 31, 2025 | 11.32 | 11.70 | 10.14 | 10.14 | - | -15.06% | 1,050 |
| Jul 30, 2025 | 10.57 | 13.02 | 10.57 | 11.94 | - | 12.43% | 5,430 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.50 | 10.62 | - | -2.50% | 5,095 |
| Jul 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | 2.45% | 270 |
| Jul 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | -6.49% | 270 |
| Jul 24, 2025 | 11.25 | 11.37 | 11.25 | 11.37 | - | -0.70% | 270 |
| Jul 23, 2025 | 10.97 | 11.45 | 10.97 | 11.45 | - | 4.83% | 2,000 |
| Jul 22, 2025 | 10.48 | 10.92 | 10.48 | 10.92 | - | 1.71% | - |
| Jul 21, 2025 | 10.33 | 10.74 | 10.33 | 10.74 | - | 0.37% | 180 |
| Jul 18, 2025 | 10.42 | 10.70 | 10.42 | 10.70 | - | 6.41% | 180 |
| Jul 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | -0.91% | 45 |
| Jul 16, 2025 | 9.92 | 10.15 | 9.92 | 10.15 | - | -1.99% | 116 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -1.39% | 212 |
| Jul 14, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | - | -3.69% | 212 |
| Jul 11, 2025 | 11.00 | 11.00 | 10.87 | 10.90 | - | -2.07% | 1,701 |
| Jul 10, 2025 | 10.56 | 11.13 | 10.56 | 11.13 | - | 6.16% | 217 |
| Jul 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -2.24% | - |
| Jul 8, 2025 | 10.51 | 10.72 | 10.51 | 10.72 | - | 3.21% | 115 |
| Jul 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 0.12% | 875 |
| Jul 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -2.41% | 875 |
| Jul 3, 2025 | 10.42 | 10.79 | 10.42 | 10.63 | - | 2.23% | 875 |
| Jul 2, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | - | 6.00% | 580 |