FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.98	18.01	17.68	17.72	17.72	-1.53%	11,083
Sep 17, 2026	17.89	18.04	17.77	17.99	17.99	1.15%	8,302
Sep 16, 2026	18.03	18.10	17.77	17.79	17.79	-1.19%	22,176
Sep 15, 2026	17.94	18.05	17.59	18.00	18.00	-	8,916
Sep 14, 2026	18.12	18.12	17.90	18.00	18.00	-0.61%	7,971
Sep 11, 2026	18.01	18.19	18.01	18.11	18.11	0.89%	10,198
Sep 10, 2026	18.48	18.51	17.95	17.95	17.95	-3.29%	12,244
Sep 9, 2026	18.66	18.82	18.48	18.56	18.56	-1.01%	11,651
Sep 8, 2026	18.68	18.85	18.59	18.75	18.75	-0.03%	12,533
Sep 7, 2026	18.90	18.90	18.68	18.76	18.76	-2.22%	26,090
Sep 4, 2026	19.26	19.30	19.13	19.18	19.18	0.08%	5,450
Sep 3, 2026	18.80	19.22	18.74	19.17	19.17	2.35%	18,541
Sep 2, 2026	18.99	19.06	18.67	18.73	18.73	-1.45%	31,291
Sep 1, 2026	19.09	19.30	18.82	19.00	19.00	-1.20%	19,846
Aug 31, 2026	19.70	19.86	19.17	19.23	19.23	-3.20%	11,623
Aug 28, 2026	19.93	20.09	19.86	19.87	19.87	-0.25%	3,599
Aug 27, 2026	19.79	19.92	19.73	19.92	19.92	0.66%	1,931
Aug 26, 2026	19.96	19.96	19.69	19.79	19.79	-0.90%	8,628
Aug 25, 2026	19.83	19.97	19.80	19.97	19.97	0.45%	12,650
Aug 24, 2026	20.07	20.13	19.80	19.88	19.88	-1.12%	11,610
Aug 21, 2026	20.04	20.12	19.98	20.10	20.10	0.45%	11,492
Aug 20, 2026	20.07	20.17	19.97	20.01	20.01	-0.45%	3,811
Aug 19, 2026	20.06	20.11	19.83	20.10	20.10	0.10%	8,625
Aug 18, 2026	20.20	20.20	19.95	20.08	20.08	-0.59%	15,269
Aug 17, 2026	20.51	20.55	20.18	20.20	20.20	-2.42%	31,297
Aug 14, 2026	20.94	20.94	20.55	20.70	20.70	-1.90%	5,681
Aug 13, 2026	20.98	21.12	20.98	21.10	21.10	0.57%	810
Aug 12, 2026	20.90	21.20	20.87	20.98	20.98	0.05%	5,505
Aug 11, 2026	21.05	21.08	20.85	20.97	20.97	0.62%	3,755
Aug 10, 2026	21.11	21.24	20.84	20.84	20.84	-0.86%	11,046
Aug 7, 2026	20.85	21.20	20.73	21.02	21.02	1.11%	8,737
Aug 6, 2026	21.16	21.16	20.79	20.79	20.79	-1.38%	10,773
Aug 5, 2026	21.79	21.79	21.02	21.08	21.08	-2.59%	12,053
Aug 4, 2026	21.32	21.66	21.32	21.64	21.64	1.69%	4,129
Aug 3, 2026	21.32	21.58	21.28	21.28	21.28	1.33%	16,581
Jul 31, 2026	21.02	21.12	20.94	21.00	21.00	-0.33%	5,063
Jul 30, 2026	21.00	21.15	21.00	21.07	21.07	-0.38%	1,831
Jul 29, 2026	21.45	21.45	21.08	21.15	21.15	-2.04%	5,053
Jul 28, 2026	21.19	21.59	21.18	21.59	21.59	1.89%	3,896
Jul 27, 2026	21.06	21.27	21.00	21.19	21.19	2.42%	6,795
Jul 24, 2026	20.23	20.73	20.23	20.69	20.69	1.82%	5,160
Jul 23, 2026	20.82	20.82	20.32	20.32	20.32	-3.01%	15,677
Jul 22, 2026	20.79	21.08	20.79	20.95	20.95	0.77%	8,681
Jul 21, 2026	20.84	20.84	20.72	20.79	20.79	-0.05%	317
Jul 20, 2026	21.03	21.03	20.79	20.80	20.80	-1.56%	3,934
Jul 17, 2026	20.93	21.20	20.88	21.13	21.13	1.05%	12,598
Jul 16, 2026	21.03	21.10	20.91	20.91	20.91	-0.76%	1,703
Jul 15, 2026	21.08	21.09	20.84	21.07	21.07	0.24%	2,795
Jul 14, 2026	21.05	21.14	20.74	21.02	21.02	-0.14%	11,220
Jul 13, 2026	21.20	21.42	21.02	21.05	21.05	-2.18%	13,357