Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 7.15
+0.35 (5.15%)
Last updated: Jan 8, 2026, 8:11 AM CET
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Dec 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.70% | - |
| Dec 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| 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% | - |