Avnet, Inc. (FRA:VNI)
Germany · Delayed Price · Currency is EUR 78.50
+4.50 (6.08%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6.51% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - | - |
| Jun 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - | - |
| May 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - | - |
| May 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | -2.63% | - |
| May 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.69 | 3.40% | - |
| May 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | - | - |
| May 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | 3.52% | - |
| May 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.71 | -2.07% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | -0.68% | - |
| May 20, 2026 | 70.50 | 73.00 | 70.50 | 73.00 | 72.70 | 2.82% | 40 |
| May 19, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 70.71 | -0.70% | 100 |
| May 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.21 | -2.05% | - |
| May 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | - | - |
| May 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | 5.04% | - |
| May 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.22 | - | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.22 | 0.72% | - |
| May 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.72 | 0.73% | - |
| May 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.22 | -2.84% | - |
| May 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.21 | 1.44% | - |
| May 6, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.22 | 2.21% | - |
| May 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.72 | - | - |
| May 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.72 | -1.45% | - |
| Apr 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.72 | 3.76% | - |
| Apr 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.23 | - | - |
| Apr 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.23 | - | - |
| Apr 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.23 | - | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.23 | 3.91% | - |
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.74 | - | - |
| Apr 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.74 | 2.40% | - |
| Apr 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.25 | 0.81% | - |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.75 | 1.64% | - |
| Apr 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | 3.39% | - |
| Apr 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | -2.48% | - |
| Apr 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.25 | -2.42% | - |
| Apr 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.75 | 9.73% | - |
| Apr 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | -0.88% | - |
| Apr 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | 1.79% | - |
| Apr 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | 3.70% | - |
| Apr 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Apr 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Apr 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 1.89% | - |
| Apr 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | 3.92% | - |
| Mar 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | -0.97% | - |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -2.83% | - |
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -0.93% | - |
| Mar 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 1.90% | - |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 2.94% | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | 2.00% | - |
| Mar 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | -2.91% | - |