Avnet, Inc. (FRA:VNI)
Germany · Delayed Price · Currency is EUR 80.50
+0.50 (0.63%)
At close: Sep 18, 2026
FRA:VNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Sep 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Sep 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.39% | - |
| Sep 14, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 3.73% | 15 |
| Sep 11, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 3.21% | 148 |
| Sep 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.23% | - |
| Sep 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - | - |
| Sep 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | 1.95% | - |
| Sep 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.69 | 0.65% | - |
| Sep 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - | - |
| Sep 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | 0.66% | - |
| Sep 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.69 | 0.66% | - |
| Aug 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.19 | -2.58% | - |
| Aug 28, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.19 | 1.31% | - |
| Aug 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | 2.68% | - |
| Aug 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | 2.05% | - |
| Aug 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | -2.67% | - |
| Aug 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | 2.04% | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | -2.00% | - |
| Aug 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | -5.66% | - |
| Aug 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.18 | -5.36% | - |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.66 | 2.44% | - |
| Aug 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.67 | - | - |
| Aug 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.67 | -1.80% | - |
| Aug 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.16 | 1.83% | - |
| Aug 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.67 | -2.38% | - |
| Aug 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.66 | 1.20% | - |
| Aug 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.66 | - | - |
| Aug 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.66 | - | - |
| Aug 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.66 | 4.40% | - |
| Aug 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.18 | 3.92% | - |
| Aug 4, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - | - |
| Aug 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | 2.00% | - |
| Jul 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | 4.17% | - |
| Jul 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.71 | -3.36% | - |
| Jul 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | -2.61% | - |
| Jul 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | -1.92% | - |
| Jul 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.68 | - | - |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.68 | - | - |
| Jul 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.68 | -2.50% | - |
| Jul 22, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 79.68 | 8.11% | 100 |
| Jul 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - | - |
| Jul 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | 2.07% | - |
| Jul 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | -2.03% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | -0.67% | - |
| Jul 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | 0.68% | - |
| Jul 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | -1.33% | - |
| Jul 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | -2.60% | - |