FRA:VOW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	87.66	88.70	87.00	88.24	82.74	-	10,188
May 8, 2026	87.56	88.24	87.30	88.24	82.74	0.50%	3,032
May 7, 2026	88.56	89.04	87.80	87.80	82.33	-0.25%	3,231
May 6, 2026	85.42	90.00	85.42	88.02	82.53	3.80%	4,486
May 5, 2026	84.26	84.94	83.76	84.80	79.52	0.74%	3,694
May 4, 2026	84.62	85.68	83.56	84.18	78.93	-2.64%	5,758
Apr 30, 2026	86.60	87.00	83.44	86.46	81.07	0.46%	4,345
Apr 29, 2026	87.68	87.68	85.60	86.06	80.70	-1.13%	4,854
Apr 28, 2026	87.50	88.00	86.64	87.04	81.62	-0.64%	4,887
Apr 27, 2026	86.60	87.62	86.48	87.60	82.14	0.27%	2,982
Apr 24, 2026	88.36	88.36	86.44	87.36	81.92	-1.27%	5,546
Apr 23, 2026	88.78	88.90	87.56	88.48	82.97	-0.83%	7,930
Apr 22, 2026	90.58	90.58	88.64	89.22	83.66	-0.31%	5,486
Apr 21, 2026	90.72	90.80	89.50	89.50	83.92	-1.48%	1,770
Apr 20, 2026	91.18	91.18	89.96	90.84	85.18	-1.45%	3,231
Apr 17, 2026	89.78	93.30	89.34	92.18	86.44	3.04%	6,257
Apr 16, 2026	90.98	91.02	89.12	89.46	83.88	-1.63%	1,769
Apr 15, 2026	90.78	91.20	90.24	90.94	85.27	0.64%	2,636
Apr 14, 2026	88.70	90.56	88.32	90.36	84.73	2.15%	1,470
Apr 13, 2026	88.36	88.46	87.40	88.46	82.95	-0.83%	3,947