VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 165.00
-4.00 (-2.37%)
Last updated: Jan 8, 2026, 8:02 AM CET
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jan 8, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | - | 10 |
| Jan 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jan 6, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 10.32% | 10 |
| Jan 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.16% | - |
| Jan 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Dec 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.85% | - |
| Dec 29, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 4.00% | 2 |
| Dec 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Dec 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 5.00% | - |
| Dec 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.48% | - |
| Dec 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -4.96% | - |
| Dec 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Dec 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Dec 15, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Dec 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Dec 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Dec 10, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.84% | - |
| Dec 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Dec 8, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Dec 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | - |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Dec 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Dec 1, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Nov 28, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Nov 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Nov 26, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.00% | - |
| Nov 25, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3.45% | 15 |
| Nov 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -5.41% | - |
| Nov 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 7.25% | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 4.29% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Nov 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Nov 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Nov 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 7, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.33% | 16 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Nov 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Nov 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.35% | - |
| Nov 3, 2025 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 5.23% | 5 |
| Oct 31, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Oct 28, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 22 |
| Oct 27, 2025 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | -4.52% | 44 |