FRA:VOW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	72.92	73.44	72.44	72.64	72.64	-0.66%	622
Jul 17, 2026	72.68	73.78	72.68	73.12	73.12	-0.92%	2,825
Jul 16, 2026	74.02	74.60	73.48	73.80	73.80	-0.78%	1,301
Jul 15, 2026	71.94	74.38	70.90	74.38	74.38	3.42%	2,407
Jul 14, 2026	71.18	71.98	70.76	71.92	71.92	0.81%	3,601
Jul 13, 2026	70.60	71.76	70.56	71.34	71.34	0.37%	3,023
Jul 10, 2026	72.00	72.40	70.38	71.08	71.08	-1.28%	2,670
Jul 9, 2026	72.76	72.76	71.10	72.00	72.00	-1.18%	6,711
Jul 8, 2026	75.40	75.40	72.56	72.86	72.86	-4.03%	2,634
Jul 7, 2026	75.10	76.88	75.10	75.92	75.92	0.26%	3,291
Jul 6, 2026	75.00	75.72	75.00	75.72	75.72	1.09%	2,878
Jul 3, 2026	73.70	74.90	73.70	74.90	74.90	1.77%	8,100
Jul 2, 2026	70.46	73.60	70.40	73.60	73.60	4.31%	8,334
Jul 1, 2026	70.36	70.68	69.30	70.56	70.56	0.23%	4,173
Jun 30, 2026	71.58	71.76	70.00	70.40	70.40	-1.79%	5,917
Jun 29, 2026	74.64	74.64	71.50	71.68	71.68	-3.73%	6,362
Jun 26, 2026	77.08	78.16	74.16	74.46	74.46	-3.95%	17,738
Jun 25, 2026	76.18	78.44	76.18	77.52	77.52	1.79%	3,377
Jun 24, 2026	78.00	78.00	76.08	76.16	76.16	-2.43%	9,374
Jun 23, 2026	79.78	79.88	77.94	78.06	78.06	-1.84%	10,564
Jun 22, 2026	80.94	80.96	77.94	79.52	79.52	-1.56%	12,281
Jun 19, 2026	80.04	81.28	80.04	80.78	80.78	2.24%	22,912
Jun 18, 2026	86.68	87.02	83.64	84.26	79.01	-2.70%	14,949
Jun 17, 2026	88.38	88.38	86.40	86.60	81.20	-2.08%	12,650
Jun 16, 2026	90.78	90.78	88.44	88.44	82.93	-2.32%	3,888
Jun 15, 2026	90.78	91.28	90.28	90.54	84.90	1.78%	13,763
Jun 12, 2026	87.00	88.96	86.86	88.96	83.42	2.46%	20,758
Jun 11, 2026	86.42	87.00	84.46	86.82	81.41	0.12%	19,636
Jun 10, 2026	87.66	87.66	86.44	86.72	81.32	-1.88%	9,906
Jun 9, 2026	88.18	88.60	87.06	88.38	82.87	0.52%	6,583
Jun 8, 2026	87.14	88.40	87.00	87.92	82.44	0.14%	6,819
Jun 5, 2026	88.56	88.88	87.80	87.80	82.33	-1.50%	4,624
Jun 4, 2026	89.48	89.86	88.68	89.14	83.58	-0.29%	1,186
Jun 3, 2026	90.44	90.44	88.28	89.40	83.83	-1.65%	1,826
Jun 2, 2026	91.18	91.32	90.00	90.90	85.23	-0.53%	2,847
Jun 1, 2026	91.60	93.00	90.30	91.38	85.68	-0.78%	3,031
May 29, 2026	92.76	93.52	92.10	92.10	86.36	-0.97%	2,313
May 28, 2026	92.42	93.00	91.60	93.00	87.20	-0.43%	2,338
May 27, 2026	90.80	93.40	90.80	93.40	87.58	3.23%	3,229
May 26, 2026	90.78	91.42	90.48	90.48	84.84	-0.85%	2,301
May 25, 2026	90.88	91.50	90.40	91.26	85.57	1.72%	261
May 22, 2026	89.22	89.86	88.88	89.72	84.13	0.38%	973
May 21, 2026	88.02	89.38	87.52	89.38	83.81	1.29%	4,271
May 20, 2026	87.48	88.24	86.72	88.24	82.74	0.25%	2,110
May 19, 2026	87.98	88.26	87.40	88.02	82.53	0.50%	730
May 18, 2026	87.28	88.16	85.76	87.58	82.12	-0.61%	3,003
May 15, 2026	87.78	88.74	87.42	88.12	82.63	-0.52%	4,834
May 14, 2026	87.24	89.20	87.24	88.58	83.06	2.07%	961
May 13, 2026	87.58	87.84	85.86	86.78	81.37	-0.71%	5,628
May 12, 2026	87.50	87.72	86.58	87.40	81.95	-0.95%	3,674