Avnet, Inc. (FRA:VNI)
Germany · Delayed Price · Currency is EUR 78.00
-3.00 (-3.70%)
At close: Oct 23, 2026
FRA:VNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Oct 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Oct 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Oct 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Oct 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.65% | - |
| Oct 14, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 3.51% | 100 |
| Oct 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Oct 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Oct 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.31% | - |
| Oct 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.21% | - |
| Oct 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Oct 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | - |
| Oct 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Oct 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Sep 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Sep 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Sep 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Sep 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Sep 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Sep 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.03% | - |
| Sep 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | - |
| 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 | - | - |