FRA:VOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.75	68.30	65.75	65.75	65.75	-2.16%	293
Jun 1, 2026	70.70	70.70	67.20	67.20	67.20	-4.27%	333
May 29, 2026	68.75	70.20	68.75	70.20	70.20	1.67%	200
May 28, 2026	68.80	69.30	68.80	69.05	69.05	0.07%	1
May 27, 2026	68.95	69.50	68.95	69.00	69.00	-0.29%	100
May 26, 2026	68.90	69.25	68.70	69.20	69.20	-0.72%	645
May 25, 2026	68.45	69.70	68.45	69.70	69.70	1.83%	-
May 22, 2026	69.65	69.65	68.45	68.45	68.45	-1.37%	-
May 21, 2026	70.45	70.45	69.35	69.40	69.40	-1.21%	80
May 20, 2026	66.90	70.25	66.90	70.25	70.25	4.31%	30
May 19, 2026	67.10	67.35	66.75	67.35	67.35	0.82%	60
May 18, 2026	67.75	67.75	66.80	66.80	66.80	-1.47%	4
May 15, 2026	71.55	71.55	67.80	67.80	67.80	-5.70%	388
May 14, 2026	71.60	72.35	71.60	71.90	71.90	1.05%	150
May 13, 2026	71.60	72.00	70.90	71.15	71.15	0.14%	3
May 12, 2026	74.10	74.10	71.05	71.05	71.05	-4.44%	-
May 11, 2026	75.40	75.40	74.35	74.35	74.35	-0.54%	10
May 8, 2026	77.60	77.80	74.75	74.75	74.75	-4.11%	-
May 7, 2026	77.35	79.20	77.35	77.95	77.95	-0.06%	189
May 6, 2026	77.55	79.50	77.55	79.15	78.00	2.59%	195
May 5, 2026	75.25	77.15	75.25	77.15	76.03	1.45%	170
May 4, 2026	75.40	77.15	75.40	76.05	74.95	0.13%	63
Apr 30, 2026	72.50	75.95	72.20	75.95	74.85	5.41%	62
Apr 29, 2026	71.40	72.50	71.40	72.05	71.00	0.77%	4
Apr 28, 2026	71.45	71.50	71.35	71.50	70.46	-0.90%	80
Apr 27, 2026	72.95	73.05	72.15	72.15	71.10	-2.10%	255
Apr 24, 2026	74.25	74.25	70.65	73.70	72.63	-1.14%	125
Apr 23, 2026	74.80	74.80	71.55	74.55	73.47	-0.67%	100
Apr 22, 2026	77.75	78.20	75.05	75.05	73.96	-2.85%	22
Apr 21, 2026	76.75	77.90	76.30	77.25	76.13	1.11%	164
Apr 20, 2026	76.70	77.00	76.40	76.40	75.29	-1.29%	150
Apr 17, 2026	75.35	78.20	75.20	77.40	76.28	2.31%	107
Apr 16, 2026	74.70	75.65	74.60	75.65	74.55	1.68%	70
Apr 15, 2026	75.10	75.20	74.40	74.40	73.32	-0.47%	95
Apr 14, 2026	74.40	75.60	74.40	74.75	73.66	0.40%	30
Apr 13, 2026	74.45	74.45	73.80	74.45	73.37	-0.93%	-
Apr 10, 2026	75.70	75.70	75.15	75.15	74.06	-0.79%	-
Apr 9, 2026	75.65	75.95	75.35	75.75	74.65	-0.39%	50
Apr 8, 2026	71.95	76.15	71.00	76.05	74.95	7.42%	379
Apr 7, 2026	71.55	71.55	70.80	70.80	69.77	-0.84%	1,550
Apr 2, 2026	71.80	71.90	71.10	71.40	70.36	-2.33%	380
Apr 1, 2026	68.70	73.10	68.70	73.10	72.04	6.56%	260
Mar 31, 2026	66.40	68.60	66.40	68.60	67.60	3.78%	40
Mar 30, 2026	66.60	67.00	66.10	66.10	65.14	-1.78%	84
Mar 27, 2026	68.90	68.90	66.90	67.30	66.32	-2.60%	300
Mar 26, 2026	71.40	71.40	69.10	69.10	68.10	-3.63%	200
Mar 25, 2026	71.00	72.90	71.00	71.70	70.66	2.14%	54
Mar 24, 2026	69.60	70.30	68.50	70.20	69.18	0.43%	15
Mar 23, 2026	69.00	70.00	66.30	69.90	68.88	0.58%	86
Mar 20, 2026	72.90	72.90	69.30	69.50	68.49	-3.47%	540