Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 4.540
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:19 AM CET
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.18 | 4.18 | 4.18 | -9.52% | 533 |
| Nov 19, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 19.69% | 1,099 |
| Nov 18, 2025 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 3.21% | 70 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Nov 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Nov 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Nov 11, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 4,523 |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Nov 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -13.08% | - |
| Oct 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.08% | - |
| Oct 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Oct 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Oct 24, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 6.14% | 300 |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Oct 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Oct 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Oct 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Oct 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Oct 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Oct 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Oct 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Oct 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Oct 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Sep 29, 2025 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 7.39% | 2,798 |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02% | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Sep 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |