Vince Holding Corp. (FRA:VNC1)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:VNC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | - |
| Aug 21, 2026 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 6.71% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Aug 19, 2026 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 14, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Aug 13, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Aug 12, 2026 | 4.96 | 5.25 | 4.96 | 5.20 | 5.20 | -0.95% | - |
| Aug 11, 2026 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Aug 10, 2026 | 5.80 | 5.80 | 5.45 | 5.50 | 5.50 | -3.51% | - |
| Aug 7, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 6, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 3.60% | - |
| Aug 5, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Aug 4, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | - | - |
| Aug 3, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 5.56% | - |
| Jul 31, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Jul 30, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Jul 29, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | - | - |
| Jul 28, 2026 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 0.95% | - |
| Jul 27, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 2.94% | - |
| Jul 24, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -7.14% | - |
| Jul 22, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jul 21, 2026 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | - |
| Jul 20, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | - |
| Jul 17, 2026 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Jul 16, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | - |
| Jul 15, 2026 | 5.45 | 5.60 | 5.20 | 5.35 | 5.35 | -0.93% | - |
| Jul 14, 2026 | 5.60 | 5.60 | 5.25 | 5.40 | 5.40 | -3.57% | - |
| Jul 13, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.70% | - |
| Jul 10, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | -1.82% | - |
| Jul 9, 2026 | 5.70 | 5.85 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 8, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | - |
| Jul 7, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Jul 6, 2026 | 5.90 | 6.20 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Jul 3, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Jul 2, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | - | - |
| Jul 1, 2026 | 6.00 | 6.20 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Jun 30, 2026 | 6.75 | 6.75 | 6.20 | 6.20 | 6.20 | -8.82% | - |
| Jun 29, 2026 | 6.75 | 6.80 | 6.40 | 6.80 | 6.80 | 2.26% | - |
| Jun 26, 2026 | 6.80 | 7.00 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jun 25, 2026 | 6.50 | 7.00 | 6.50 | 6.80 | 6.80 | 4.62% | - |
| Jun 24, 2026 | 5.95 | 6.70 | 5.95 | 6.50 | 6.50 | 11.11% | - |
| Jun 23, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Jun 22, 2026 | 6.15 | 6.15 | 5.75 | 5.90 | 5.90 | -3.28% | - |
| Jun 19, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jun 18, 2026 | 6.15 | 6.50 | 6.00 | 6.00 | 6.00 | -4.76% | 400 |