Avnet, Inc. (FRA:VNI)
Germany · Delayed Price · Currency is EUR 53.00
-0.50 (-0.93%)
At close: Mar 27, 2026
FRA:VNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Mar 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Mar 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Mar 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Mar 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Mar 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - | - |
| Mar 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | - |
| Feb 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | -1.77% | - |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | -1.74% | - |
| Feb 25, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.18 | 1.77% | 1 |
| Feb 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | 0.89% | - |
| Feb 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | 0.90% | - |
| Feb 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | 0.91% | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | 0.92% | - |
| Feb 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | -0.91% | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | 0.91% | - |
| Feb 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | 200 |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | 0.91% | - |
| Feb 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | - |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | -0.89% | - |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | 3.70% | - |
| Feb 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 1.89% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | -0.93% | - |
| Feb 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.21 | 2.88% | 200 |
| Feb 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - | - |
| Jan 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | 4.00% | - |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.73 | 14.16% | - |
| Jan 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | 1.86% | - |
| Jan 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | 1.42% | - |
| Jan 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.17 | -1.85% | - |
| Jan 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | - | - |
| Jan 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | 3.35% | - |
| Jan 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | -3.24% | - |
| Jan 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | -0.46% | - |
| Jan 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -0.91% | - |