Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
At close: Mar 27, 2026
FRA:VM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Mar 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -17.36% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -10.43% | - |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 12.41% | - |
| Mar 17, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -5.84% | 500 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -11.17% | - |
| Mar 12, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 11.87% | 250 |
| Mar 11, 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 8.84% | 1,100 |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9.70% | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Mar 5, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 4.55% | 500 |
| Mar 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Mar 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 27, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 293 |
| Feb 26, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -6.00% | 45 |
| Feb 25, 2026 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 7.91% | 500 |
| Feb 24, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 0.72% | 390 |
| Feb 23, 2026 | 6.95 | 7.25 | 6.70 | 6.90 | 6.90 | 35.29% | 3,886 |
| 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 | - | - |