FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.26	21.26	20.84	20.84	20.84	-1.19%	9,314
Jun 1, 2026	21.48	21.48	21.03	21.09	21.09	-1.63%	9,947
May 29, 2026	21.69	21.71	21.44	21.44	21.44	-1.52%	5,887
May 28, 2026	21.56	21.80	21.38	21.77	21.77	0.55%	12,988
May 27, 2026	21.59	21.83	21.59	21.65	21.65	0.19%	4,537
May 26, 2026	21.40	21.75	21.40	21.61	21.61	0.05%	11,284
May 25, 2026	21.33	21.60	21.33	21.60	21.60	2.13%	7,106
May 22, 2026	21.46	21.46	21.06	21.15	21.15	-0.61%	31,930
May 21, 2026	22.58	22.58	22.31	22.53	21.28	-0.35%	10,800
May 20, 2026	21.92	22.61	21.92	22.61	21.36	2.87%	25,055
May 19, 2026	21.90	22.37	21.90	21.98	20.76	-0.27%	16,865
May 18, 2026	21.41	22.12	21.12	22.04	20.82	1.33%	37,232
May 15, 2026	22.01	22.01	21.60	21.75	20.54	-2.03%	32,141
May 14, 2026	22.23	22.27	22.14	22.20	20.97	-0.18%	4,735
May 13, 2026	22.35	22.45	21.89	22.24	21.01	-0.54%	10,454
May 12, 2026	22.37	22.59	22.10	22.36	21.12	-0.45%	25,190
May 11, 2026	22.21	22.64	22.10	22.46	21.21	1.03%	19,352
May 8, 2026	22.54	22.60	22.10	22.23	21.00	-1.33%	7,265
May 7, 2026	22.45	22.77	22.39	22.53	21.28	-2.13%	29,882
May 6, 2026	22.54	23.24	22.47	23.02	21.74	3.00%	11,327
May 5, 2026	22.30	22.54	22.25	22.35	21.11	0.09%	10,497
May 4, 2026	23.08	23.08	22.33	22.33	21.09	-2.49%	14,627
Apr 30, 2026	22.50	22.90	22.48	22.90	21.63	0.93%	4,558
Apr 29, 2026	23.01	23.01	22.56	22.69	21.43	-1.65%	19,165
Apr 28, 2026	23.11	23.14	22.87	23.07	21.79	-0.39%	3,375
Apr 27, 2026	23.11	23.16	22.95	23.16	21.88	0.78%	6,028
Apr 24, 2026	23.01	23.03	22.83	22.98	21.71	-0.61%	14,042
Apr 23, 2026	23.46	23.54	22.80	23.12	21.84	-1.87%	22,185
Apr 22, 2026	23.55	23.76	23.55	23.56	22.25	0.30%	13,137
Apr 21, 2026	23.96	23.97	23.47	23.49	22.19	-1.43%	7,139
Apr 20, 2026	23.63	23.83	23.57	23.83	22.51	-1.12%	8,935
Apr 17, 2026	23.34	24.21	23.34	24.10	22.76	3.52%	8,272
Apr 16, 2026	23.52	23.54	23.22	23.28	21.99	-0.68%	4,483
Apr 15, 2026	23.32	23.45	23.27	23.44	22.14	0.51%	7,771
Apr 14, 2026	23.34	23.54	23.29	23.32	22.03	1.26%	8,515
Apr 13, 2026	22.79	23.04	22.79	23.03	21.75	-0.52%	6,073
Apr 10, 2026	23.19	23.39	23.10	23.15	21.87	-0.52%	5,012
Apr 9, 2026	23.20	23.30	22.97	23.27	21.98	0.30%	13,553
Apr 8, 2026	23.19	23.52	23.14	23.20	21.91	5.50%	24,721
Apr 7, 2026	22.38	22.48	21.97	21.99	20.77	-1.52%	10,658
Apr 2, 2026	21.80	22.36	21.80	22.33	21.09	0.09%	13,910
Apr 1, 2026	21.94	22.53	21.94	22.31	21.07	1.97%	9,634
Mar 31, 2026	21.75	21.89	21.54	21.88	20.67	1.25%	7,474
Mar 30, 2026	21.08	21.80	21.00	21.61	20.41	3.10%	17,695
Mar 27, 2026	21.06	21.13	20.75	20.96	19.80	-0.29%	12,623
Mar 26, 2026	21.42	21.42	20.94	21.02	19.85	-3.09%	16,904
Mar 25, 2026	21.34	21.71	21.31	21.69	20.49	2.17%	17,535
Mar 24, 2026	21.06	21.34	20.89	21.23	20.05	-	21,094
Mar 23, 2026	21.03	21.46	20.18	21.23	20.05	-0.14%	41,251
Mar 20, 2026	21.98	22.19	21.18	21.26	20.08	-3.01%	49,588