Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 32.80
+0.60 (1.86%)
At close: Feb 20, 2026
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jan 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jan 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| 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% | - |