Visteon Corporation (FRA:VS51)
Germany · Delayed Price · Currency is EUR 76.00
+0.50 (0.66%)
At close: Mar 27, 2026
FRA:VS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Mar 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Mar 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Mar 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Mar 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Mar 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Mar 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Mar 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Mar 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Mar 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Mar 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Mar 4, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Mar 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Mar 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | - |
| Feb 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.68 | -1.19% | - |
| Feb 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.68 | 1.82% | - |
| Feb 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | 2.48% | - |
| Feb 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.19 | 3.21% | - |
| Feb 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.70 | -1.89% | - |
| Feb 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.20 | -4.22% | - |
| Feb 19, 2026 | 89.50 | 89.50 | 83.00 | 83.00 | 82.68 | -5.14% | 200 |
| Feb 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.17 | -0.57% | - |
| Feb 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.66 | 0.57% | - |
| Feb 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.17 | 6.71% | - |
| Feb 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.69 | -2.96% | - |
| Feb 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.18 | 1.81% | - |
| Feb 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.68 | 0.61% | - |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | -2.37% | - |
| Feb 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.18 | 1.20% | - |
| Feb 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.18 | -1.18% | - |
| Feb 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.18 | 3.68% | - |
| Feb 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.19 | 0.62% | - |
| Feb 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.69 | 8.72% | - |
| Feb 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.22 | -1.32% | - |
| Jan 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | -0.66% | - |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.71 | -3.18% | - |
| Jan 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.20 | 1.29% | - |
| Jan 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.20 | 1.97% | - |
| Jan 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.71 | -2.56% | - |
| Jan 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.70 | -4.29% | - |
| Jan 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.19 | 5.16% | - |
| Jan 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.20 | -1.90% | - |
| Jan 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.70 | -1.25% | - |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.69 | -4.19% | - |