VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 178.00
+7.00 (4.09%)
At close: Jan 30, 2026
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.26% | - |
| Jan 15, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Jan 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | -2.22% | - |
| Jan 13, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 179.91 | 2.86% | 41 |
| Jan 12, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 174.91 | 3.55% | 495 |
| Jan 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.92 | - | - |
| Jan 8, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 168.92 | - | 10 |
| Jan 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.92 | -1.17% | - |
| Jan 6, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.92 | 10.32% | 10 |
| Jan 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.92 | 6.16% | - |
| Jan 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.93 | -2.67% | - |
| Dec 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.93 | -3.85% | - |
| Dec 29, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 155.92 | 4.00% | 2 |
| Dec 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.93 | 2.04% | - |
| Dec 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.93 | 5.00% | - |
| Dec 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.93 | 4.48% | - |
| Dec 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.93 | -4.96% | - |
| Dec 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.93 | 0.71% | - |
| Dec 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.93 | -1.41% | - |
| Dec 15, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.93 | -2.07% | - |
| Dec 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.93 | 3.57% | - |
| Dec 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.93 | 2.19% | - |
| Dec 10, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | -2.84% | - |
| Dec 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.93 | -2.08% | - |
| Dec 8, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.93 | -1.37% | - |
| Dec 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.93 | 2.82% | - |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.93 | -2.07% | - |
| Dec 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.93 | -2.03% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.93 | -1.99% | - |
| Dec 1, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.93 | -1.95% | - |
| Nov 28, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.92 | 0.65% | - |
| Nov 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.93 | -1.92% | - |
| Nov 26, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.92 | 4.00% | - |
| Nov 25, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.93 | 3.45% | 15 |
| Nov 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.93 | 3.57% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.93 | -5.41% | - |
| Nov 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.93 | 7.25% | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.93 | -1.43% | - |
| Nov 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.93 | -4.11% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.93 | 4.29% | - |