Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany · Delayed Price · Currency is EUR 4.544
-0.148 (-3.15%)
At close: Aug 26, 2026
FRA:VM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.15% | - |
| Aug 25, 2026 | 4.46 | 4.69 | 4.46 | 4.69 | 4.69 | 4.97% | 10 |
| Aug 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Aug 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.83% | - |
| Aug 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.53% | - |
| Aug 19, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.35% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.90% | - |
| Aug 17, 2026 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 9.51% | 1,376 |
| Aug 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.28% | - |
| Aug 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.48% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | - |
| Aug 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.09% | - |
| Aug 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.73% | - |
| Aug 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.12% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.48% | - |
| Aug 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.43% | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.05% | - |
| Aug 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.55% | - |
| Jul 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.85% | - |
| Jul 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.86% | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.96% | - |
| Jul 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.85% | - |
| Jul 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | - |
| Jul 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.38% | - |
| Jul 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | - |
| Jul 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.04% | - |
| Jul 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.95% | - |
| Jul 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.22% | - |
| Jul 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.76% | - |
| Jul 15, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.20% | - |
| Jul 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.54% | - |
| Jul 13, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.84% | - |
| Jul 10, 2026 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -3.56% | 977 |
| Jul 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.37% | - |
| Jul 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.27% | - |
| Jul 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Jul 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.94% | - |
| Jul 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.82% | - |
| Jul 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.67% | - |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.28% | - |
| Jun 30, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.13% | - |
| Jun 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.90% | - |
| Jun 26, 2026 | 4.96 | 5.26 | 4.96 | 5.26 | 5.26 | 3.14% | 269 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.45% | - |
| Jun 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.37% | - |
| Jun 23, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Jun 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.54% | - |
| Jun 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.93% | - |
| Jun 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |