VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 151.00
-1.00 (-0.66%)
At close: Mar 27, 2026
FRA:VS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Mar 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Mar 24, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Mar 23, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | -1.91% | 10 |
| Mar 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Mar 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -4.73% | - |
| Mar 18, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 26 |
| Mar 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Mar 16, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Mar 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -5.98% | - |
| Mar 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Mar 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Mar 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 5.68% | - |
| Mar 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -4.35% | - |
| Mar 6, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.66% | - |
| Mar 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 4.37% | - |
| Mar 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| Mar 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.62% | - |
| Mar 2, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 0.53% | 13 |
| Feb 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Feb 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Feb 25, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Feb 24, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Feb 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.05% | - |
| Feb 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.80% | - |
| Feb 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Feb 18, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 8.33% | 19 |
| Feb 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Feb 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Feb 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Feb 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Feb 11, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.53% | - |
| Feb 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Feb 9, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 4.97% | 15 |
| Feb 6, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | -0.62% | 10 |
| Feb 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Feb 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Feb 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -12.97% | - |
| Feb 2, 2026 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.93% | 16 |
| Jan 30, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.09% | - |
| Jan 29, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.39% | - |
| Jan 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Jan 27, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | - |
| Jan 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Jan 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Jan 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.93% | - |
| Jan 21, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Jan 20, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Jan 19, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |