FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.30	21.55	21.30	21.55	-	0.75%	3,723
Jun 25, 2026	21.23	21.52	21.21	21.39	21.39	3.48%	10,027
Jun 24, 2026	20.19	20.83	20.19	20.67	20.67	2.07%	23,006
Jun 23, 2026	20.34	20.34	20.18	20.25	20.25	-2.41%	12,443
Jun 22, 2026	20.66	20.80	20.36	20.75	20.75	1.17%	3,046
Jun 19, 2026	20.46	20.51	20.44	20.51	20.51	-0.39%	12,318
Jun 18, 2026	20.60	20.62	20.26	20.59	20.59	0.54%	11,171
Jun 17, 2026	20.94	20.94	20.48	20.48	20.48	-2.29%	14,671
Jun 16, 2026	20.71	20.96	20.71	20.96	20.96	0.96%	16,911
Jun 15, 2026	20.95	21.17	20.76	20.76	20.76	1.12%	20,196
Jun 12, 2026	20.00	20.60	20.00	20.53	20.53	2.39%	7,638
Jun 11, 2026	19.91	20.05	19.60	20.05	20.05	0.53%	5,411
Jun 10, 2026	19.89	20.02	19.80	19.95	19.95	0.30%	4,645
Jun 9, 2026	19.73	19.97	19.57	19.89	19.89	0.71%	11,167
Jun 8, 2026	20.03	20.03	19.60	19.75	19.75	-2.25%	42,695
Jun 5, 2026	20.57	20.58	20.16	20.20	20.20	-1.80%	8,965
Jun 4, 2026	20.28	20.66	20.27	20.57	20.57	1.18%	7,263
Jun 3, 2026	20.80	20.80	20.24	20.33	20.33	-2.45%	20,033
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