FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.06	21.13	20.75	20.96	20.96	-0.29%	12,623
Mar 26, 2026	21.42	21.42	20.94	21.02	21.02	-3.09%	16,904
Mar 25, 2026	21.34	21.71	21.31	21.69	21.69	2.17%	17,535
Mar 24, 2026	21.06	21.34	20.89	21.23	21.23	-	21,094
Mar 23, 2026	21.03	21.46	20.18	21.23	21.23	-0.14%	41,251
Mar 20, 2026	21.98	22.19	21.18	21.26	21.26	-3.01%	49,588
Mar 19, 2026	24.30	24.37	21.56	21.92	21.92	-9.72%	126,146
Mar 18, 2026	25.02	25.24	24.28	24.28	24.28	-2.29%	21,797
Mar 17, 2026	24.66	24.91	24.50	24.85	24.85	0.12%	28,678
Mar 16, 2026	24.15	25.02	24.07	24.82	24.82	3.07%	19,463
Mar 13, 2026	24.06	24.25	23.80	24.08	24.08	-0.08%	13,210
Mar 12, 2026	24.20	24.28	23.87	24.10	24.10	-1.23%	29,332
Mar 11, 2026	25.57	25.57	24.23	24.40	24.40	-4.80%	13,186
Mar 10, 2026	25.38	25.80	25.37	25.63	25.63	1.46%	6,383
Mar 9, 2026	25.13	25.31	24.82	25.26	25.26	-1.98%	21,847
Mar 6, 2026	26.06	26.10	25.62	25.77	25.77	-0.85%	9,667
Mar 5, 2026	26.30	26.46	25.94	25.99	25.99	-1.96%	16,211
Mar 4, 2026	26.90	26.90	26.41	26.51	26.51	-1.78%	14,125
Mar 3, 2026	27.36	27.36	26.42	26.99	26.99	-2.84%	29,955
Mar 2, 2026	28.10	28.60	27.56	27.78	27.78	-2.77%	28,633
Feb 27, 2026	28.20	28.80	28.20	28.57	28.57	1.28%	20,648
Feb 26, 2026	27.99	28.23	27.89	28.21	28.21	0.75%	10,165
Feb 25, 2026	27.98	28.06	27.70	28.00	28.00	0.21%	19,903
Feb 24, 2026	27.49	28.43	27.49	27.94	27.94	1.38%	85,574
Feb 23, 2026	27.42	27.56	27.19	27.56	27.56	0.51%	28,966
Feb 20, 2026	27.38	27.50	27.30	27.42	27.42	0.55%	13,674
Feb 19, 2026	27.21	27.44	27.17	27.27	27.27	1.22%	25,635
Feb 18, 2026	27.47	27.50	26.90	26.94	26.94	-1.75%	11,969
Feb 17, 2026	26.47	27.47	26.42	27.42	27.42	3.75%	18,101
Feb 16, 2026	26.18	26.52	26.18	26.43	26.43	1.19%	8,699
Feb 13, 2026	26.30	26.45	25.96	26.12	26.12	-0.42%	3,324
Feb 12, 2026	25.95	26.40	25.39	26.23	26.23	1.43%	22,445
Feb 11, 2026	25.17	26.36	25.00	25.86	25.86	3.40%	18,757
Feb 10, 2026	24.62	25.01	24.62	25.01	25.01	1.50%	13,905
Feb 9, 2026	24.89	24.89	24.41	24.64	24.64	-0.96%	19,278
Feb 6, 2026	24.78	25.00	24.64	24.88	24.88	0.08%	10,441
Feb 5, 2026	24.70	24.89	24.48	24.86	24.86	0.49%	15,942
Feb 4, 2026	24.17	24.77	24.17	24.74	24.74	2.57%	31,832
Feb 3, 2026	24.46	24.46	24.05	24.12	24.12	-1.79%	14,192
Feb 2, 2026	24.61	24.73	24.47	24.56	24.56	-0.37%	6,540
Jan 30, 2026	24.86	24.86	24.52	24.65	24.65	-0.56%	8,941
Jan 29, 2026	24.45	24.85	24.45	24.79	24.79	1.72%	15,662
Jan 28, 2026	24.10	24.50	24.03	24.37	24.37	0.95%	33,268
Jan 27, 2026	24.42	24.47	24.08	24.14	24.14	-0.86%	15,547
Jan 26, 2026	24.20	24.54	24.16	24.35	24.35	0.74%	9,435
Jan 23, 2026	24.23	24.28	24.05	24.17	24.17	-0.49%	2,492
Jan 22, 2026	24.23	24.34	24.05	24.29	24.29	0.16%	9,284
Jan 21, 2026	24.10	24.25	23.88	24.25	24.25	0.66%	9,515
Jan 20, 2026	24.76	24.76	23.90	24.09	24.09	-3.37%	6,105
Jan 19, 2026	25.05	25.22	24.93	24.93	24.93	-1.46%	2,050