Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 36.40
+0.40 (1.11%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:VSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Apr 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Apr 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Apr 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Apr 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Apr 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Apr 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Apr 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Apr 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Apr 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Apr 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Apr 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Apr 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Apr 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Apr 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | -1.08% | - |
| Mar 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.78 | 2.78% | - |
| Mar 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.79 | 1.12% | - |
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 1.71% | - |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 1.16% | - |
| Mar 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | -1.70% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | 0.57% | - |
| Mar 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | -1.69% | - |
| Mar 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 0.56% | - |
| Mar 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | -2.21% | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -1.63% | - |
| Mar 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | 3.37% | - |
| Mar 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 4.09% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | 0.59% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | -1.73% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | -1.14% | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 3.55% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | -2.87% | - |
| Mar 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | 1.75% | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | 3.64% | - |
| Mar 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | 0.61% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | 1.23% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | -0.61% | - |
| Feb 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -2.98% | - |
| Feb 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 1.20% | - |
| Feb 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 1.22% | - |
| Feb 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - | - |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | 1.86% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | - | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | -1.23% | - |
| Feb 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -0.61% | - |
| Feb 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | 1.86% | - |
| Feb 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | 3.87% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | 1.31% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.42 | -1.92% | - |