Valley National Bancorp (FRA:VNB)
Germany · Delayed Price · Currency is EUR 12.90
-0.20 (-1.53%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:VNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | - |
| Jul 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jul 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jul 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jul 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jun 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jun 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jun 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jun 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.42% | - |
| Jun 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | 0.82% | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | 0.83% | - |
| Jun 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | 2.54% | - |
| Jun 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | -0.84% | - |
| Jun 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 1.71% | - |
| Jun 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | 1.74% | - |
| Jun 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | -1.71% | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | 0.86% | - |
| Jun 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | -1.69% | - |
| Jun 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | 0.85% | - |
| May 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | - | - |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | - | - |
| May 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | 0.86% | - |
| May 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | - | - |
| May 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 0.87% | - |
| May 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 0.88% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | 2.70% | - |
| May 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -0.89% | - |
| May 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 1.82% | - |
| May 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -0.90% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - | - |
| May 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -0.89% | - |
| May 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | - | - |
| May 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | -0.88% | - |