FAE Technology S.p.A. (FRA:VN6)
Germany · Delayed Price · Currency is EUR 3.400
+0.040 (1.19%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:VN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.19% | 8 |
| Oct 22, 2026 | 3.29 | 3.42 | 3.29 | 3.36 | 3.36 | 1.51% | - |
| Oct 21, 2026 | 3.29 | 3.37 | 3.29 | 3.31 | 3.31 | 0.91% | - |
| Oct 20, 2026 | 3.52 | 3.52 | 3.28 | 3.28 | 3.28 | -6.82% | - |
| Oct 19, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 1.15% | - |
| Oct 16, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -2.52% | - |
| Oct 15, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -2.99% | - |
| Oct 14, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Oct 13, 2026 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | 1.93% | - |
| Oct 12, 2026 | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | 1.93% | - |
| Oct 8, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.55% | - |
| Oct 7, 2026 | 3.74 | 3.74 | 3.61 | 3.61 | 3.61 | -3.48% | - |
| Oct 6, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 1.91% | - |
| Oct 5, 2026 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Oct 2, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Oct 1, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | 1.09% | - |
| Sep 29, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | 0.27% | - |
| Sep 28, 2026 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -1.88% | - |
| Sep 25, 2026 | 3.74 | 3.74 | 3.71 | 3.72 | 3.72 | 1.09% | - |
| Sep 24, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Sep 23, 2026 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -1.33% | - |
| Sep 22, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Sep 21, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | - | - |
| Sep 18, 2026 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | 1.07% | - |
| Sep 17, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | - |
| Sep 16, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| Sep 15, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 14, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Sep 11, 2026 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | 1.65% | - |
| Sep 10, 2026 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | 0.28% | - |
| Sep 9, 2026 | 3.61 | 3.62 | 3.56 | 3.62 | 3.62 | 0.28% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.57 | 3.61 | 3.61 | 0.56% | - |
| Sep 7, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | 1.41% | - |
| Sep 4, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 3, 2026 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | 1.43% | - |
| Sep 2, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.97% | - |
| Sep 1, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Aug 31, 2026 | 4.15 | 4.15 | 3.65 | 3.66 | 3.66 | -1.88% | 8 |
| Aug 28, 2026 | 3.78 | 3.78 | 3.65 | 3.73 | 3.73 | -0.80% | - |
| Aug 27, 2026 | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | 0.53% | - |
| 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% | - |