FRA:VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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