FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	21.36	21.72	21.36	21.52	21.52	0.70%	6,865
Jul 9, 2026	21.20	21.50	21.20	21.37	21.37	1.09%	11,352
Jul 8, 2026	22.06	22.16	20.95	21.14	21.14	-4.69%	6,660
Jul 7, 2026	22.46	22.58	22.10	22.18	22.18	-1.29%	13,016
Jul 6, 2026	22.41	22.61	22.38	22.47	22.47	0.22%	6,982
Jul 3, 2026	22.55	22.68	22.42	22.42	22.42	-0.44%	4,317
Jul 2, 2026	21.26	22.67	21.26	22.52	22.52	5.43%	35,618
Jul 1, 2026	21.45	21.45	21.10	21.36	21.36	-0.97%	8,355
Jun 30, 2026	21.16	21.63	21.16	21.57	21.57	1.89%	12,197
Jun 29, 2026	21.59	21.59	21.17	21.17	21.17	-1.76%	5,489
Jun 26, 2026	21.30	21.55	21.30	21.55	21.55	0.75%	4,223
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