VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 149.00
-9.00 (-5.70%)
At close: Sep 18, 2026
FRA:VS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -5.70% | - |
| Sep 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5.33% | - |
| Sep 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.06% | - |
| Sep 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Sep 14, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Sep 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Sep 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.60% | - |
| Sep 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.75% | - |
| Sep 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Sep 7, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Sep 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | - |
| Sep 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Sep 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | - |
| Sep 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.31% | - |
| Aug 31, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Aug 28, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.66% | - |
| Aug 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 4.95% | - |
| Aug 26, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Aug 25, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Aug 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Aug 21, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -7.73% | - |
| Aug 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | - |
| Aug 19, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43% | - |
| Aug 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Aug 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 5.64% | - |
| Aug 14, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -5.34% | - |
| Aug 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Aug 12, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 9.57% | - |
| Aug 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Aug 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.65% | - |
| Aug 7, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 6, 2026 | 182.00 | 192.00 | 182.00 | 192.00 | 192.00 | 5.49% | 170 |
| Aug 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.82% | - |
| Aug 4, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 6.63% | - |
| Aug 3, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Jul 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4.43% | - |
| Jul 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -6.51% | - |
| Jul 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 28, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jul 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Jul 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Jul 23, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Jul 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Jul 21, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jul 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | - |
| Jul 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -5.75% | - |
| Jul 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Jul 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.61% | - |
| Jul 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.91 | 1.14% | - |
| Jul 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | -0.57% | - |