V.F. Corporation (FRA:VFP)
Germany · Delayed Price · Currency is EUR 16.38
+0.67 (4.24%)
At close: Jan 30, 2026
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.35 | 16.38 | 16.35 | 16.38 | 16.38 | 4.24% | - |
| Jan 29, 2026 | 15.67 | 15.71 | 15.67 | 15.71 | 15.71 | -9.18% | 100 |
| Jan 28, 2026 | 16.66 | 17.30 | 16.66 | 17.30 | 17.30 | 4.28% | 100 |
| Jan 27, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.43% | - |
| Jan 26, 2026 | 16.29 | 16.66 | 16.29 | 16.66 | 16.66 | -0.17% | 720 |
| Jan 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.37% | - |
| Jan 22, 2026 | 16.41 | 17.10 | 16.41 | 17.10 | 17.10 | 10.07% | 453 |
| Jan 21, 2026 | 15.65 | 15.69 | 15.53 | 15.53 | 15.53 | -3.92% | 650 |
| Jan 20, 2026 | 15.52 | 16.17 | 15.52 | 16.17 | 16.17 | 3.18% | 3 |
| Jan 19, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -3.68% | - |
| Jan 16, 2026 | 16.27 | 16.27 | 16.26 | 16.27 | 16.27 | 0.01% | 274 |
| Jan 15, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.41% | - |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% | - |
| Jan 13, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% | - |
| Jan 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | 9 |
| Jan 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.67% | 150 |
| Jan 8, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.41% | 100 |
| Jan 7, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.89% | - |
| Jan 6, 2026 | 15.78 | 16.63 | 15.78 | 16.63 | 16.63 | 8.86% | 624 |
| Jan 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -3.33% | 1 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.54% | 2 |
| Dec 29, 2025 | 15.38 | 15.56 | 15.38 | 15.56 | 15.56 | -0.75% | 222 |
| Dec 23, 2025 | 15.51 | 15.68 | 15.51 | 15.68 | 15.68 | 0.20% | 950 |
| Dec 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -5.13% | 50 |
| Dec 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.33% | 1 |
| Dec 12, 2025 | 16.53 | 16.71 | 16.53 | 16.71 | 16.71 | 3.06% | 24 |
| Dec 5, 2025 | 15.66 | 16.45 | 15.66 | 16.22 | 16.14 | 0.30% | 1,088 |
| Dec 4, 2025 | 15.71 | 16.17 | 15.70 | 16.17 | 16.09 | 8.09% | 536 |
| Dec 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.89 | -1.51% | 1 |
| Dec 2, 2025 | 15.30 | 15.30 | 15.19 | 15.19 | 15.12 | -2.01% | 60 |
| Dec 1, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.43 | 6.24% | 890 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.59 | 14.59 | 14.52 | -3.11% | 300 |
| Nov 26, 2025 | 14.66 | 15.06 | 14.66 | 15.06 | 14.99 | 5.17% | 343 |
| Nov 25, 2025 | 13.91 | 14.34 | 13.91 | 14.32 | 14.25 | 2.58% | 54 |
| Nov 24, 2025 | 13.89 | 13.96 | 13.89 | 13.96 | 13.89 | -0.80% | 381 |
| Nov 21, 2025 | 12.49 | 14.07 | 12.49 | 14.07 | 14.00 | 8.25% | 310 |
| Nov 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 12.94 | 9.06% | 390 |
| Nov 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.86 | -6.33% | 50 |
| Nov 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.67 | -3.59% | 200 |
| Nov 14, 2025 | 12.83 | 13.20 | 12.83 | 13.20 | 13.14 | 0.41% | 900 |
| Nov 13, 2025 | 13.11 | 13.15 | 13.11 | 13.15 | 13.08 | 0.31% | 100 |
| Nov 12, 2025 | 12.60 | 13.11 | 12.60 | 13.11 | 13.04 | 7.01% | 6,300 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.25 | 12.19 | - | 270 |
| Nov 7, 2025 | 12.17 | 12.25 | 12.17 | 12.25 | 12.19 | 1.31% | 1 |
| Nov 3, 2025 | 11.95 | 12.09 | 11.95 | 12.09 | 12.03 | -4.74% | 75 |
| Oct 30, 2025 | 12.27 | 12.69 | 12.27 | 12.69 | 12.63 | -1.61% | 70 |
| Oct 29, 2025 | 12.34 | 12.90 | 12.15 | 12.90 | 12.84 | 1.77% | 800 |
| Oct 28, 2025 | 13.96 | 13.96 | 12.68 | 12.68 | 12.62 | -9.56% | 6,311 |
| Oct 27, 2025 | 13.94 | 14.02 | 13.94 | 14.02 | 13.95 | 2.20% | 11 |
| Oct 24, 2025 | 13.35 | 13.71 | 13.35 | 13.71 | 13.65 | 12.95% | 3,081 |