Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 5.63
-0.01 (-0.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:VM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | - | -0.27% | - |
| Apr 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.66% | - |
| Apr 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.12% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.75% | - |
| Apr 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.07% | - |
| Apr 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.92% | - |
| Apr 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.21% | - |
| Apr 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.17% | - |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.90% | - |
| Apr 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.23% | - |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.27% | - |
| Apr 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.11% | - |
| Apr 2, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | 0.86% | 1,000 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Mar 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| 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% | - |