FRA:VOW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	91.48	91.98	89.82	91.02	-	-0.39%	397,498
Jun 1, 2026	91.60	93.00	90.30	91.38	91.38	-0.78%	3,031
May 29, 2026	92.76	93.52	92.10	92.10	92.10	-0.97%	2,313
May 28, 2026	92.42	93.00	91.60	93.00	93.00	-0.43%	2,338
May 27, 2026	90.80	93.40	90.80	93.40	93.40	3.23%	3,229
May 26, 2026	90.78	91.42	90.48	90.48	90.48	-0.85%	2,301
May 25, 2026	90.88	91.50	90.40	91.26	91.26	1.72%	261
May 22, 2026	89.22	89.86	88.88	89.72	89.72	0.38%	973
May 21, 2026	88.02	89.38	87.52	89.38	89.38	1.29%	4,271
May 20, 2026	87.48	88.24	86.72	88.24	88.24	0.25%	2,110
May 19, 2026	87.98	88.26	87.40	88.02	88.02	0.50%	730
May 18, 2026	87.28	88.16	85.76	87.58	87.58	-0.61%	3,003
May 15, 2026	87.78	88.74	87.42	88.12	88.12	-0.52%	4,834
May 14, 2026	87.24	89.20	87.24	88.58	88.58	2.07%	961
May 13, 2026	87.58	87.84	85.86	86.78	86.78	-0.71%	5,628
May 12, 2026	87.50	87.72	86.58	87.40	87.40	-0.95%	3,674
May 11, 2026	87.66	88.70	87.00	88.24	88.24	-	10,188
May 8, 2026	87.56	88.24	87.30	88.24	88.24	0.50%	3,032
May 7, 2026	88.56	89.04	87.80	87.80	87.80	-0.25%	3,231
May 6, 2026	85.42	90.00	85.42	88.02	88.02	3.80%	4,486
May 5, 2026	84.26	84.94	83.76	84.80	84.80	0.74%	3,694
May 4, 2026	84.62	85.68	83.56	84.18	84.18	-2.64%	5,758
Apr 30, 2026	86.60	87.00	83.44	86.46	86.46	0.46%	4,345
Apr 29, 2026	87.68	87.68	85.60	86.06	86.06	-1.13%	4,854
Apr 28, 2026	87.50	88.00	86.64	87.04	87.04	-0.64%	4,887
Apr 27, 2026	86.60	87.62	86.48	87.60	87.60	0.27%	2,982
Apr 24, 2026	88.36	88.36	86.44	87.36	87.36	-1.27%	5,546
Apr 23, 2026	88.78	88.90	87.56	88.48	88.48	-0.83%	7,930
Apr 22, 2026	90.58	90.58	88.64	89.22	89.22	-0.31%	5,486
Apr 21, 2026	90.72	90.80	89.50	89.50	89.50	-1.48%	1,770
Apr 20, 2026	91.18	91.18	89.96	90.84	90.84	-1.45%	3,231
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%	3,947
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