FRA:VOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	68.90	68.90	66.90	67.30	67.30	-2.60%	300
Mar 26, 2026	71.40	71.40	69.10	69.10	69.10	-3.63%	200
Mar 25, 2026	71.00	72.90	71.00	71.70	71.70	2.14%	54
Mar 24, 2026	69.60	70.30	68.50	70.20	70.20	0.43%	15
Mar 23, 2026	69.00	70.00	66.30	69.90	69.90	0.58%	86
Mar 20, 2026	72.90	72.90	69.30	69.50	69.50	-3.47%	540
Mar 19, 2026	69.30	72.30	69.30	72.00	72.00	1.12%	25
Mar 18, 2026	72.10	72.10	71.20	71.20	71.20	-	530
Mar 17, 2026	70.20	71.20	69.50	71.20	71.20	0.99%	21
Mar 16, 2026	69.90	70.50	69.90	70.50	70.50	0.71%	70
Mar 13, 2026	72.60	72.60	70.00	70.00	70.00	-3.71%	-
Mar 12, 2026	73.00	73.00	72.70	72.70	72.70	-0.95%	-
Mar 11, 2026	73.10	73.40	72.90	73.40	73.40	2.51%	-
Mar 10, 2026	69.50	71.60	69.50	71.60	71.60	3.47%	640
Mar 9, 2026	69.90	69.90	66.60	69.20	69.20	-2.12%	381
Mar 6, 2026	74.80	74.80	69.00	70.70	70.70	-6.73%	209
Mar 5, 2026	78.40	78.70	75.10	75.80	75.80	-3.56%	200
Mar 4, 2026	76.00	78.60	76.00	78.60	78.60	2.88%	20
Mar 3, 2026	79.80	79.80	76.40	76.40	76.40	-5.80%	238
Mar 2, 2026	81.30	81.30	80.20	81.10	81.10	-1.70%	217
Feb 27, 2026	82.20	82.60	82.20	82.50	82.50	-0.12%	-
Feb 26, 2026	82.70	82.70	81.60	82.60	82.60	-	22
Feb 25, 2026	83.40	83.40	82.60	82.60	82.60	-0.72%	-
Feb 24, 2026	82.40	83.40	82.40	83.20	83.20	1.22%	25
Feb 23, 2026	82.70	82.70	82.10	82.20	82.20	-1.20%	25
Feb 20, 2026	83.80	83.80	83.20	83.20	83.20	-0.24%	77
Feb 19, 2026	83.70	83.70	83.10	83.40	83.40	-0.24%	203
Feb 18, 2026	83.50	83.90	83.50	83.60	83.60	0.12%	40
Feb 17, 2026	82.20	83.50	82.20	83.50	83.50	0.85%	-
Feb 16, 2026	82.40	83.00	82.20	82.80	82.80	0.12%	252
Feb 13, 2026	81.10	82.70	81.00	82.70	82.70	1.60%	62
Feb 12, 2026	82.20	82.40	81.40	81.40	81.40	-0.97%	200
Feb 11, 2026	81.20	82.20	81.20	82.20	82.20	0.98%	-
Feb 10, 2026	85.00	85.00	81.40	81.40	81.40	-4.01%	-
Feb 9, 2026	83.00	84.80	82.90	84.80	84.80	2.54%	130
Feb 6, 2026	84.40	84.50	82.70	82.70	82.70	-1.66%	70
Feb 5, 2026	85.60	85.60	83.80	84.10	84.10	-1.98%	100
Feb 4, 2026	85.10	86.10	84.00	85.80	85.80	1.06%	51
Feb 3, 2026	83.60	84.90	83.60	84.90	84.90	1.56%	-
Feb 2, 2026	80.60	84.00	80.60	83.60	83.60	3.59%	150
Jan 30, 2026	82.30	82.90	80.70	80.70	80.70	-2.77%	70
Jan 29, 2026	81.30	83.00	81.30	83.00	83.00	1.72%	41
Jan 28, 2026	80.10	81.60	80.10	81.60	81.60	2.13%	100
Jan 27, 2026	81.00	81.10	79.90	79.90	79.90	-0.99%	266
Jan 26, 2026	82.10	82.10	80.70	80.70	80.70	-1.34%	155
Jan 23, 2026	83.00	83.00	81.70	81.80	81.80	-1.33%	2
Jan 22, 2026	81.10	82.90	79.30	82.90	82.90	2.22%	70
Jan 21, 2026	79.40	81.10	78.40	81.10	81.10	2.01%	270
Jan 20, 2026	83.40	83.40	79.50	79.50	79.50	-5.24%	378
Jan 19, 2026	83.20	83.90	82.80	83.90	83.90	-	27