VSE Corporation (FRA:VS3)
Germany · Delayed Price · Currency is EUR 182.00
+1.00 (0.55%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:VS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | - | - |
| Jul 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | -6.38% | - |
| Jul 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.91 | -6.93% | - |
| Jul 7, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.90 | 1.51% | - |
| Jul 6, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.90 | -0.50% | - |
| Jul 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.90 | 2.04% | - |
| Jul 2, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.90 | 1.03% | - |
| Jul 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.90 | 0.52% | - |
| Jun 30, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.90 | 2.12% | - |
| Jun 29, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.91 | 0.53% | - |
| Jun 26, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.91 | -1.05% | - |
| Jun 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.91 | 3.26% | - |
| Jun 24, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | 3.37% | - |
| Jun 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.91 | -4.30% | - |
| Jun 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.91 | 1.09% | - |
| Jun 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | 2.22% | - |
| Jun 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.91 | 6.51% | - |
| Jun 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.92 | 0.60% | - |