VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 158.00
+4.00 (2.60%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:VS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | - | -8.33% | - |
| Apr 22, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | -12.04% | 100 |
| Apr 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.06% | - |
| Apr 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.58% | - |
| Apr 17, 2026 | 182.00 | 194.00 | 182.00 | 194.00 | 194.00 | 2.65% | 50 |
| Apr 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.16% | - |
| Apr 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.78% | - |
| Apr 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.92 | 0.56% | - |
| Apr 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.92 | -3.24% | - |
| Apr 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.91 | 4.52% | - |
| Apr 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.92 | 8.59% | - |
| Apr 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.92 | 0.62% | - |
| Apr 7, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.92 | - | - |
| Apr 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.92 | 1.25% | - |
| Apr 1, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.92 | 10.34% | - |
| Mar 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.93 | -2.03% | - |
| Mar 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.93 | -1.99% | - |
| Mar 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.93 | -0.66% | - |
| Mar 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.93 | - | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.93 | 0.66% | - |
| Mar 24, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.93 | -1.95% | - |
| Mar 23, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 153.93 | -1.91% | 10 |
| Mar 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.93 | -2.48% | - |
| Mar 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.92 | -4.73% | - |
| Mar 18, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 168.92 | 1.20% | 26 |
| Mar 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.92 | -2.34% | - |
| Mar 16, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.92 | -1.16% | - |
| Mar 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.92 | -5.98% | - |
| Mar 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | -1.08% | - |
| Mar 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.91 | - | - |
| Mar 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.91 | 5.68% | - |
| Mar 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.92 | -4.35% | - |
| Mar 6, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | -3.66% | - |
| Mar 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.91 | 4.37% | - |
| Mar 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.91 | -1.61% | - |
| Mar 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.91 | -2.62% | - |
| Mar 2, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 190.91 | 0.53% | 13 |
| Feb 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.91 | 2.15% | - |
| Feb 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.91 | -1.59% | - |
| Feb 25, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.91 | 0.53% | - |
| Feb 24, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.91 | -0.53% | - |
| Feb 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.91 | -1.05% | - |
| Feb 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.91 | 3.80% | - |
| Feb 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | 1.10% | - |
| Feb 18, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 181.91 | 8.33% | 19 |
| Feb 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.92 | -1.18% | - |
| Feb 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.92 | 0.59% | - |
| Feb 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.92 | -1.74% | - |
| Feb 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.92 | -2.27% | - |
| Feb 11, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.92 | 3.53% | - |