V.F. Corporation (FRA:VFP)
Germany · Delayed Price · Currency is EUR 17.00
+0.91 (5.67%)
At close: Jan 9, 2026
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 11.93 | 12.14 | 11.93 | 12.14 | 12.08 | -0.96% | 710 |
| Oct 16, 2025 | 12.02 | 12.26 | 12.02 | 12.26 | 12.20 | 3.08% | 500 |
| Oct 10, 2025 | 11.94 | 11.94 | 11.89 | 11.89 | 11.84 | -1.54% | 210 |
| Oct 8, 2025 | 12.24 | 12.37 | 12.00 | 12.08 | 12.02 | -7.95% | 794 |
| Oct 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | 8.11% | 150 |
| Sep 29, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | -1.75% | 51 |
| Sep 26, 2025 | 12.06 | 12.21 | 12.06 | 12.36 | 12.30 | -1.20% | 75 |
| Sep 24, 2025 | 12.40 | 12.51 | 12.40 | 12.51 | 12.45 | 2.41% | 55 |
| Sep 23, 2025 | 11.90 | 12.77 | 11.90 | 12.21 | 12.15 | - | 150 |
| Sep 22, 2025 | 12.29 | 12.41 | 12.02 | 12.21 | 12.15 | -4.74% | 855 |
| Sep 18, 2025 | 12.30 | 12.82 | 12.30 | 12.82 | 12.76 | 3.79% | 100 |
| Sep 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | -1.04% | 300 |
| Sep 15, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.42 | -4.44% | 491 |
| Sep 12, 2025 | 12.91 | 13.32 | 12.91 | 13.06 | 13.00 | -0.55% | 115 |
| Sep 11, 2025 | 12.58 | 13.13 | 12.58 | 13.13 | 13.07 | -0.18% | 44 |