Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 28.60
-0.20 (-0.69%)
At close: Jan 9, 2026
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jan 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jan 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Dec 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 1.33% | 10 |
| Dec 29, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.79 | -1.96% | 329 |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -3.77% | - |
| Dec 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | -2.45% | - |
| Dec 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.37 | -0.61% | - |
| Dec 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | 3.14% | - |
| Dec 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | - | - |
| Dec 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | -0.62% | - |
| Dec 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | 0.63% | - |
| Dec 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | 4.61% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 3.40% | - |
| Dec 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 0.68% | - |
| Dec 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -1.35% | - |
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -1.99% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | 2.03% | - |
| Dec 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | 0.68% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | - | - |
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 0.68% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -0.68% | - |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | - | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 2.08% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | -2.04% | - |
| Nov 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 2.08% | - |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - | - |
| Nov 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | -1.37% | - |
| Nov 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | 0.69% | - |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | - | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 1.40% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 1.42% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | 0.71% | - |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | - | - |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -1.41% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 2.16% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 1.46% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | 2.24% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -0.74% | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | 0.75% | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -1.47% | - |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | -2.16% | - |
| Oct 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | -0.71% | - |