Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 38.40
+3.80 (10.98%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:VSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 10.98% | 100 |
| Oct 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.95% | - |
| Oct 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Oct 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Oct 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Oct 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Oct 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Oct 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Oct 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -7.29% | - |
| Oct 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Oct 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Oct 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Oct 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.05% | - |
| Sep 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | -1.04% | - |
| Sep 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.38 | 1.58% | - |
| Sep 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.78 | -0.52% | - |
| Sep 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | 2.69% | - |
| Sep 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.99 | -0.53% | - |
| Sep 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.18 | 3.31% | - |
| Sep 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -2.69% | - |
| Sep 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.99 | 2.20% | - |
| Sep 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | -0.55% | - |
| Sep 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | 1.10% | - |
| Sep 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -1.09% | - |
| Sep 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | 3.39% | - |
| Sep 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.20 | 0.57% | - |
| Sep 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 1.73% | - |
| Sep 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | -1.14% | - |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -0.57% | - |
| Sep 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 1.15% | - |
| Sep 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | -1.14% | - |
| Sep 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 0.57% | - |
| Sep 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -0.57% | - |
| Sep 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 0.57% | - |
| Sep 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -2.23% | - |
| Aug 31, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | -5.29% | - |
| Aug 28, 2026 | 35.20 | 37.80 | 35.20 | 37.80 | 37.58 | 7.39% | 100 |
| Aug 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | -2.22% | - |
| Aug 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.79 | -1.64% | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | 2.23% | - |
| Aug 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | 2.29% | - |
| Aug 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | 0.57% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - | - |
| Aug 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | -1.14% | - |
| Aug 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 0.57% | - |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -1.13% | - |