V.F. Corporation (FRA:VFP)
Germany · Delayed Price · Currency is EUR 14.59
-0.47 (-3.11%)
At close: Nov 27, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 6.24% | 890 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | -3.11% | 300 |
| Nov 26, 2025 | 14.66 | 15.06 | 14.66 | 15.06 | 15.06 | 5.17% | 343 |
| Nov 25, 2025 | 13.91 | 14.34 | 13.91 | 14.32 | 14.32 | 2.58% | 54 |
| Nov 24, 2025 | 13.89 | 13.96 | 13.89 | 13.96 | 13.96 | -0.80% | 381 |
| Nov 21, 2025 | 12.49 | 14.07 | 12.49 | 14.07 | 14.07 | 8.25% | 310 |
| Nov 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 13.00 | 9.06% | 390 |
| Nov 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -6.33% | 50 |
| Nov 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -3.59% | 200 |
| Nov 14, 2025 | 12.83 | 13.20 | 12.83 | 13.20 | 13.20 | 0.41% | 900 |
| Nov 13, 2025 | 13.11 | 13.15 | 13.11 | 13.15 | 13.15 | 0.31% | 100 |
| Nov 12, 2025 | 12.60 | 13.11 | 12.60 | 13.11 | 13.11 | 7.01% | 6,300 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.25 | 12.25 | - | 270 |
| Nov 7, 2025 | 12.17 | 12.25 | 12.17 | 12.25 | 12.25 | 1.31% | 1 |
| Nov 3, 2025 | 11.95 | 12.09 | 11.95 | 12.09 | 12.09 | -4.74% | 75 |
| Oct 30, 2025 | 12.27 | 12.69 | 12.27 | 12.69 | 12.69 | -1.61% | 70 |
| Oct 29, 2025 | 12.34 | 12.90 | 12.15 | 12.90 | 12.90 | 1.77% | 800 |
| Oct 28, 2025 | 13.96 | 13.96 | 12.68 | 12.68 | 12.68 | -9.56% | 6,311 |
| Oct 27, 2025 | 13.94 | 14.02 | 13.94 | 14.02 | 14.02 | 2.20% | 11 |
| Oct 24, 2025 | 13.35 | 13.71 | 13.35 | 13.71 | 13.71 | 12.95% | 3,081 |
| Oct 20, 2025 | 11.93 | 12.14 | 11.93 | 12.14 | 12.14 | -0.96% | 710 |
| Oct 16, 2025 | 12.02 | 12.26 | 12.02 | 12.26 | 12.26 | 3.08% | 500 |
| Oct 10, 2025 | 11.94 | 11.94 | 11.89 | 11.89 | 11.89 | -1.54% | 210 |
| Oct 8, 2025 | 12.24 | 12.37 | 12.00 | 12.08 | 12.08 | -7.95% | 794 |
| Oct 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 8.11% | 150 |
| Sep 29, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.75% | 51 |
| Sep 26, 2025 | 12.06 | 12.21 | 12.06 | 12.36 | 12.36 | -1.20% | 75 |
| Sep 24, 2025 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 2.41% | 55 |
| Sep 23, 2025 | 11.90 | 12.77 | 11.90 | 12.21 | 12.21 | - | 150 |
| Sep 22, 2025 | 12.29 | 12.41 | 12.02 | 12.21 | 12.21 | -4.74% | 855 |
| Sep 18, 2025 | 12.30 | 12.82 | 12.30 | 12.82 | 12.82 | 3.79% | 100 |
| Sep 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.04% | 300 |
| Sep 15, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | -4.44% | 491 |
| Sep 12, 2025 | 12.91 | 13.32 | 12.91 | 13.06 | 13.06 | -0.55% | 115 |
| Sep 11, 2025 | 12.58 | 13.13 | 12.58 | 13.13 | 13.13 | -0.18% | 44 |
| Sep 9, 2025 | 12.90 | 13.32 | 12.90 | 13.16 | 13.08 | 5.18% | 650 |
| Sep 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -2.65% | 100 |
| Sep 3, 2025 | 12.51 | 12.85 | 12.51 | 12.85 | 12.78 | - | 1,001 |
| Sep 2, 2025 | 12.74 | 12.85 | 12.63 | 12.85 | 12.78 | 1.13% | 800 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.71 | 12.71 | 12.63 | 0.27% | 600 |
| Aug 28, 2025 | 12.61 | 12.71 | 12.61 | 12.67 | 12.60 | 6.61% | 139 |
| Aug 26, 2025 | 11.70 | 11.99 | 11.70 | 11.89 | 11.82 | 1.59% | 360 |
| Aug 25, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 11.63 | 2.99% | 201 |
| Aug 21, 2025 | 10.82 | 10.82 | 10.82 | 11.36 | 11.29 | - | 25 |
| Aug 20, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | 11.29 | 0.69% | 870 |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.22 | 0.48% | - |
| Aug 18, 2025 | 11.13 | 11.23 | 11.13 | 11.23 | 11.16 | 1.56% | - |
| Aug 15, 2025 | 11.50 | 11.50 | 11.06 | 11.06 | 10.99 | 0.47% | 100 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 0.33% | - |
| Aug 13, 2025 | 10.21 | 10.97 | 10.21 | 10.97 | 10.90 | 6.46% | - |