VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 145.00
+5.00 (3.57%)
At close: Nov 24, 2025
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 6.90% | 119 |
| Oct 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Oct 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 5.22% | - |
| Oct 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | - |
| Oct 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Oct 16, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 40 |
| Oct 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.91 | 2.31% | - |
| Oct 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.92 | -2.99% | - |
| Oct 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | -3.60% | - |
| Oct 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | 1.46% | - |
| Oct 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | -0.72% | - |
| Oct 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | 0.73% | - |
| Oct 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | -1.44% | - |
| Oct 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Oct 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Oct 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | 1.46% | - |
| Sep 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | - | - |
| Sep 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | 0.74% | - |
| Sep 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -0.73% | - |
| Sep 25, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 136.91 | -2.14% | 7 |
| Sep 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | - | - |
| Sep 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | 4.48% | - |
| Sep 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | -6.94% | - |