Valley National Bancorp (FRA:VNB)
Germany · Delayed Price · Currency is EUR 11.20
-0.20 (-1.75%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:VNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.75% | - |
| Apr 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Apr 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 600 |
| Apr 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Apr 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Apr 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Mar 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 19, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 14 |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -3.74% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | -0.93% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 0.93% | - |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | -0.93% | - |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 1.89% | - |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -5.36% | - |
| Feb 27, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.10 | 0.90% | 324 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 1.83% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -3.54% | - |
| Feb 23, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | 0.89% | 600 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -0.88% | - |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 1.80% | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | -0.89% | - |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -1.75% | - |
| Feb 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - | 230 |