Valley National Bancorp (FRA:VNB)
Germany · Delayed Price · Currency is EUR 9.70
+0.05 (0.52%)
At close: Nov 28, 2025
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Nov 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Nov 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 29, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 2.14% | 4 |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -7.30% | - |
| Oct 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Oct 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Oct 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |