VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 153.00
+2.00 (1.32%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Jun 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 6.04% | - |
| May 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| May 28, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| May 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| May 26, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 2 |
| May 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 22, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | - |
| May 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 5.93% | - |
| May 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | - |
| May 19, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| May 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.09% | - |
| May 15, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 0.65% | 7 |
| May 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| May 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| May 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| May 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -7.43% | - |
| May 8, 2026 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | - | 97 |
| May 7, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 15.13% | - |
| May 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 6.29% | - |
| May 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| May 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 7.41% | - |
| Apr 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -11.18% | - |
| Apr 29, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 2 |
| Apr 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.21% | - |
| Apr 24, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1.30% | 50 |
| Apr 23, 2026 | 154.00 | 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 | 2.83% | - |
| 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% | - |