Valley National Bancorp (FRA:VNB)
Germany · Delayed Price · Currency is EUR 10.50
+0.30 (2.94%)
At close: Jan 9, 2026
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jan 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jan 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Dec 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 3.09% | - |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -2.02% | - |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 1.02% | - |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - | - |
| Dec 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 0.51% | - |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - | - |
| Dec 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 2.09% | - |
| Dec 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.55% | - |
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 0.52% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -0.52% | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 2.11% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 2.70% | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 2.78% | - |
| Nov 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -1.64% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 2.81% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 0.56% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -4.32% | - |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 1.09% | - |
| Nov 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -3.68% | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - | - |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 1.06% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -1.57% | - |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 3.24% | - |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -1.07% | - |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 1.63% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -1.08% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - | - |
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -0.53% | - |
| Oct 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 1.08% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -3.14% | - |
| Oct 29, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.46 | 2.14% | 4 |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -0.53% | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 4.44% | - |