Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 35.60
+0.60 (1.71%)
At close: Mar 27, 2026
FRA:VSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Mar 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Mar 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Mar 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Mar 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Mar 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Feb 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Feb 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Feb 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Feb 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Feb 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Feb 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Feb 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Feb 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.12% | - |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jan 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jan 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |