FRA:VOW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	89.78	93.30	89.34	92.18	92.18	3.04%	6,257
Apr 16, 2026	90.98	91.02	89.12	89.46	89.46	-1.63%	1,769
Apr 15, 2026	90.78	91.20	90.24	90.94	90.94	0.64%	2,636
Apr 14, 2026	88.70	90.56	88.32	90.36	90.36	2.15%	1,470
Apr 13, 2026	88.36	88.46	87.40	88.46	88.46	-0.83%	3,097
Apr 10, 2026	89.30	90.08	88.80	89.20	89.20	-0.34%	2,083
Apr 9, 2026	90.12	90.24	88.28	89.50	89.50	-0.69%	4,379
Apr 8, 2026	90.00	91.44	89.74	90.12	90.12	3.59%	8,150
Apr 7, 2026	87.64	87.88	85.66	87.00	87.00	-0.46%	2,827
Apr 2, 2026	86.86	88.32	86.54	87.40	87.40	-1.55%	2,769
Apr 1, 2026	88.56	88.80	87.34	88.78	88.78	1.12%	1,496
Mar 31, 2026	86.22	87.80	86.22	87.80	87.80	1.36%	630
Mar 30, 2026	86.88	87.14	85.52	86.62	86.62	0.35%	2,224
Mar 27, 2026	87.60	87.60	85.90	86.32	86.32	-0.21%	2,354
Mar 26, 2026	87.36	87.76	86.50	86.50	86.50	-2.48%	11,587
Mar 25, 2026	88.30	88.70	87.26	88.70	88.70	0.52%	3,748
Mar 24, 2026	85.72	88.90	85.50	88.24	88.24	1.01%	1,349
Mar 23, 2026	84.50	87.58	83.30	87.36	87.36	2.66%	4,071
Mar 20, 2026	85.92	87.18	84.22	85.10	85.10	-1.96%	5,512
Mar 19, 2026	87.86	87.86	85.80	86.80	86.80	-1.16%	12,815
Mar 18, 2026	90.38	90.38	87.82	87.82	87.82	-1.28%	2,253
Mar 17, 2026	88.30	89.68	88.30	88.96	88.96	0.14%	4,794
Mar 16, 2026	89.88	90.00	88.10	88.84	88.84	-1.51%	5,479
Mar 13, 2026	92.12	92.12	89.22	90.20	90.20	-2.32%	5,958
Mar 12, 2026	91.50	92.52	90.64	92.34	92.34	1.92%	2,602
Mar 11, 2026	90.64	91.92	90.20	90.60	90.60	0.44%	2,467
Mar 10, 2026	89.00	91.90	89.00	90.20	90.20	1.55%	12,503
Mar 9, 2026	88.48	90.00	87.24	88.82	88.82	-2.05%	8,381
Mar 6, 2026	93.22	94.56	89.56	90.68	90.68	-2.89%	7,447
Mar 5, 2026	93.72	95.12	92.72	93.38	93.38	-2.06%	4,799
Mar 4, 2026	94.20	95.56	93.40	95.34	95.34	0.29%	4,780
Mar 3, 2026	96.00	96.00	92.82	95.06	95.06	-2.50%	11,871
Mar 2, 2026	98.40	99.08	96.66	97.50	97.50	-3.08%	17,140
Feb 27, 2026	100.95	102.20	100.60	100.60	100.60	-1.03%	341
Feb 26, 2026	100.65	101.65	100.00	101.65	101.65	0.84%	239
Feb 25, 2026	101.25	102.25	99.96	100.80	100.80	-0.59%	2,192
Feb 24, 2026	100.80	102.00	99.94	101.40	101.40	1.40%	928
Feb 23, 2026	101.55	102.10	99.66	100.00	100.00	-3.01%	6,074
Feb 20, 2026	102.15	103.10	101.80	103.10	103.10	1.18%	1,033
Feb 19, 2026	103.15	103.15	101.25	101.90	101.90	-2.30%	1,324
Feb 18, 2026	103.70	104.30	103.45	104.30	104.30	0.82%	4,560
Feb 17, 2026	102.05	103.50	102.05	103.45	103.45	1.17%	1,748
Feb 16, 2026	102.25	103.30	102.25	102.25	102.25	-0.87%	1,643
Feb 13, 2026	101.80	103.85	101.80	103.15	103.15	0.44%	1,059
Feb 12, 2026	101.25	103.70	101.00	102.70	102.70	-1.20%	2,828
Feb 11, 2026	103.90	104.65	102.95	103.95	103.95	0.29%	1,192
Feb 10, 2026	101.30	104.35	101.15	103.65	103.65	3.19%	1,432
Feb 9, 2026	101.85	101.85	100.45	100.45	100.45	-0.79%	3,825
Feb 6, 2026	101.60	101.60	99.50	101.25	101.25	-1.27%	2,035
Feb 5, 2026	105.30	105.30	101.20	102.55	102.55	-2.57%	1,738