Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 5.10
+0.05 (0.99%)
Last updated: Feb 20, 2026, 8:04 AM CET
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Feb 13, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -9.48% | 360 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Feb 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.11% | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 9.17% | - |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Feb 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Feb 3, 2026 | 6.45 | 7.00 | 6.45 | 7.00 | 7.00 | 12.90% | 100 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jan 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jan 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jan 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Jan 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Jan 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 500 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -13.99% | 200 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jan 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.84% | 1,418 |
| Jan 2, 2026 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | 12.80% | 1,092 |
| Dec 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Dec 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Dec 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 18, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | 850 |
| Dec 17, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 6.31% | 1,800 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Dec 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Dec 11, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 700 |
| Dec 10, 2025 | 5.15 | 5.70 | 5.15 | 5.70 | 5.70 | 8.57% | 50 |
| Dec 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 12.18% | - |
| Dec 8, 2025 | 4.58 | 4.70 | 4.58 | 4.68 | 4.68 | 3.08% | 875 |