Valley National Bancorp (FRA:VNB)
Germany · Delayed Price · Currency is EUR 12.20
+0.80 (7.02%)
At close: Oct 23, 2026
FRA:VNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Oct 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Oct 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Oct 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Sep 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Sep 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.81% | - |
| Sep 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - | - |
| Sep 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 0.85% | - |
| Sep 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | -1.68% | - |
| Sep 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | -0.83% | - |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 0.84% | - |
| Sep 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 0.85% | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 2.61% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | -1.71% | - |
| Sep 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | -1.68% | - |
| Aug 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - | - |
| Aug 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | -0.83% | - |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -2.44% | - |
| Aug 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | -3.15% | - |
| Aug 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | -0.78% | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | - | - |
| Aug 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | -0.78% | - |