Visteon Corporation (FRA:VS51)
Germany · Delayed Price · Currency is EUR 106.00
+5.00 (4.95%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.67% | - |
| May 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | 0.99% | - |
| May 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | 1.51% | - |
| May 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | 2.58% | - |
| May 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.69 | - | - |
| May 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.69 | 2.65% | - |
| May 22, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.20 | 1.61% | - |
| May 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.71 | 3.33% | - |
| May 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.72 | -2.70% | - |
| May 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.21 | -2.12% | - |
| May 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.20 | -4.06% | - |
| May 15, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | 1.03% | - |
| May 14, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | 0.52% | - |
| May 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.69 | -1.02% | - |
| May 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | 1.55% | - |
| May 11, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | 1.58% | - |
| May 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.70 | -1.04% | - |
| May 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.70 | -1.03% | - |
| May 6, 2026 | 93.00 | 97.00 | 93.00 | 97.00 | 96.69 | 5.43% | 15 |
| May 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.71 | -1.60% | - |
| May 4, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.21 | 1.63% | - |
| Apr 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.71 | -1.60% | - |
| Apr 29, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.21 | -0.53% | - |
| Apr 28, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 93.70 | -2.08% | 20 |
| Apr 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.70 | 3.78% | - |
| Apr 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.21 | 8.82% | - |
| Apr 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.73 | -1.16% | - |
| Apr 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.73 | 0.58% | - |
| Apr 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.23 | 2.40% | - |
| Apr 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.24 | 7.05% | - |
| Apr 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | -0.64% | - |
| Apr 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.25 | -0.63% | - |
| Apr 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.75 | - | - |
| Apr 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.75 | -0.63% | - |
| Apr 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.25 | -3.05% | - |
| Apr 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | 0.61% | - |
| Apr 9, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.24 | 0.62% | 70 |
| Apr 8, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 80.75 | 3.85% | 70 |
| Apr 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | -2.50% | - |
| Apr 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.75 | 2.56% | - |
| Apr 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | 4.70% | - |
| Mar 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.27 | -1.97% | - |
| Mar 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | - | - |
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | 0.66% | - |
| Mar 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | -0.66% | - |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | 2.70% | - |
| Mar 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | 0.68% | - |
| Mar 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | 0.68% | - |
| Mar 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | -0.68% | - |