FAE Technology S.p.A. (FRA:VN6)
Germany · Delayed Price · Currency is EUR 3.740
-0.040 (-1.06%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:VN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | - |
| Aug 25, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.80% | - |
| Aug 24, 2026 | 3.72 | 3.75 | 3.68 | 3.75 | 3.75 | 1.63% | - |
| Aug 21, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Aug 20, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Aug 19, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.82% | - |
| Aug 18, 2026 | 3.67 | 3.67 | 3.62 | 3.65 | 3.65 | 0.27% | - |
| Aug 17, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Aug 14, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Aug 13, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | 0.55% | 1,000 |
| Aug 12, 2026 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | - | - |
| Aug 11, 2026 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | 0.83% | - |
| Aug 10, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | -0.28% | - |
| Aug 7, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | 3.61 | 1.98% | - |
| Aug 6, 2026 | 3.48 | 3.54 | 3.45 | 3.54 | 3.54 | 2.02% | - |
| Aug 5, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 4, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | 0.58% | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | - | - |
| Jul 31, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| Jul 30, 2026 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | 1.16% | - |
| Jul 29, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | - |
| Jul 28, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 27, 2026 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Jul 24, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | - |
| Jul 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 20, 2026 | 3.31 | 3.38 | 3.27 | 3.38 | 3.38 | 1.50% | - |
| Jul 17, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.63% | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jul 15, 2026 | 3.52 | 3.52 | 3.41 | 3.50 | 3.50 | 0.86% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.42 | 3.47 | 3.47 | 0.58% | - |
| Jul 13, 2026 | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | 0.29% | - |
| Jul 10, 2026 | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.29% | - |
| Jul 9, 2026 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | 4.86% | - |
| Jul 8, 2026 | 3.52 | 3.52 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jul 6, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| Jul 3, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -3.38% | - |
| Jul 2, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -0.28% | - |
| Jul 1, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -1.39% | - |
| Jun 30, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -0.28% | - |
| Jun 29, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | 0.84% | - |
| Jun 26, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -1.64% | - |
| Jun 25, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 1.11% | - |
| Jun 24, 2026 | 3.60 | 3.61 | 3.56 | 3.61 | 3.61 | 1.98% | - |
| Jun 23, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 5.04% | - |
| Jun 22, 2026 | 3.47 | 3.47 | 3.34 | 3.37 | 3.37 | -2.88% | - |
| Jun 19, 2026 | 3.61 | 3.61 | 3.47 | 3.47 | 3.47 | -3.07% | - |
| Jun 18, 2026 | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | 0.56% | - |
| Jun 17, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | - |
| Jun 16, 2026 | 3.56 | 3.56 | 3.47 | 3.52 | 3.52 | 6.34% | - |