Village Super Market, Inc. (FRA:VSU)
Germany · Delayed Price · Currency is EUR 36.00
-0.60 (-1.64%)
At close: Aug 26, 2026
FRA:VSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Aug 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Aug 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Aug 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Aug 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Aug 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -7.61% | - |
| Aug 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Aug 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Aug 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jul 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jul 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jul 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jul 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Jul 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Jul 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jul 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Jul 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Jul 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.17% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | -2.70% | - |
| Jun 30, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 36.77 | 3.35% | 111 |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | 1.70% | - |
| Jun 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | -4.35% | - |
| Jun 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | 2.22% | - |
| Jun 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | -2.17% | - |
| Jun 23, 2026 | 34.80 | 36.80 | 34.80 | 36.80 | 36.58 | 7.60% | 2 |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.99 | -0.58% | - |
| Jun 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - | - |
| Jun 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - | - |